Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.7100 +0.0100 (+1.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.1650 0.1650 0.1500 0.1600 710,472 -0.01(-3.03%)
Sep 27, 2019 0.1700 0.1700 0.1650 0.1650 262,500 -0.01(-2.94%)
Sep 26, 2019 0.1800 0.1800 0.1650 0.1700 337,144 -0.00(-2.86%)
Sep 25, 2019 0.1700 0.1750 0.1650 0.1750 859,530 +0.01(+6.06%)
Sep 24, 2019 0.1550 0.1700 0.1500 0.1650 1,388,791 +0.02(+10.00%)
Sep 23, 2019 0.1450 0.1500 0.1450 0.1500 447,250 +0.01(+7.14%)
Sep 20, 2019 0.1350 0.1400 0.1350 0.1400 322,100 +0.01(+3.70%)
Sep 19, 2019 0.1350 0.1400 0.1350 0.1350 509,000 -0.01(-3.57%)
Sep 18, 2019 0.1300 0.1400 0.1300 0.1400 465,500 +0.01(+7.69%)
Sep 17, 2019 0.1300 0.1300 0.1300 0.1300 145,500 +0.00(+0.00%)
Sep 16, 2019 0.1350 0.1350 0.1300 0.1300 71,192 +0.00(+0.00%)
Sep 13, 2019 0.1300 0.1300 0.1300 0.1300 74,500 +0.00(+0.00%)
Sep 12, 2019 0.1350 0.1350 0.1300 0.1300 103,000 +0.00(+0.00%)
Sep 11, 2019 0.1300 0.1300 0.1300 0.1300 277,175 +0.00(+0.00%)
Sep 10, 2019 0.1350 0.1350 0.1300 0.1300 21,500 -0.01(-3.70%)
Sep 09, 2019 0.1350 0.1350 0.1300 0.1350 146,369 +0.00(+0.00%)
Sep 06, 2019 0.1350 0.1350 0.1350 0.1350 296,632 +0.01(+3.85%)
Sep 05, 2019 0.1250 0.1300 0.1200 0.1300 784,499 +0.01(+4.00%)
Sep 04, 2019 0.1300 0.1300 0.1250 0.1250 137,910 -0.01(-3.85%)
Sep 03, 2019 0.1350 0.1350 0.1300 0.1300 69,250 -0.01(-3.70%)
Aug 30, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 29, 2019 0.1350 0.1350 0.1350 0.1350 38,900 +0.00(+0.00%)
Aug 28, 2019 0.1350 0.1350 0.1300 0.1350 78,700 +0.00(+0.00%)
Aug 27, 2019 0.1350 0.1350 0.1350 0.1350 103,000 +0.00(+0.00%)
Aug 26, 2019 0.1350 0.1400 0.1350 0.1350 139,500 -0.01(-3.57%)
Aug 23, 2019 0.1450 0.1450 0.1350 0.1400 388,050 -0.01(-6.67%)
Aug 22, 2019 0.1350 0.1500 0.1350 0.1500 644,841 +0.02(+15.38%)
Aug 21, 2019 0.1300 0.1300 0.1300 0.1300 203,500 +0.00(+0.00%)
Aug 20, 2019 0.1300 0.1300 0.1300 0.1300 211,370 -0.01(-3.70%)
Aug 19, 2019 0.1300 0.1350 0.1300 0.1350 188,750 +0.01(+3.85%)
Aug 16, 2019 0.1300 0.1300 0.1250 0.1300 220,350 -0.01(-3.70%)
Aug 15, 2019 0.1300 0.1350 0.1250 0.1350 232,925 +0.00(+0.00%)
Aug 14, 2019 0.1450 0.1450 0.1300 0.1350 522,333 -0.01(-3.57%)
Aug 13, 2019 0.1550 0.1550 0.1400 0.1400 290,500 -0.02(-12.50%)
Aug 12, 2019 0.1550 0.1600 0.1500 0.1600 631,700 +0.01(+6.67%)
Aug 09, 2019 0.1550 0.1600 0.1500 0.1500 328,125 +0.00(+0.00%)
Aug 08, 2019 0.1500 0.1600 0.1500 0.1500 663,215 -0.01(-3.23%)
Aug 07, 2019 0.1350 0.1600 0.1300 0.1550 1,259,162 +0.02(+14.81%)
Aug 06, 2019 0.1200 0.1350 0.1200 0.1350 413,290 +0.02(+12.50%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 01, 2019 0.1150 0.1300 0.1150 0.1300 1,498,269 +0.01(+13.04%)
Jul 31, 2019 0.1200 0.1200 0.1150 0.1150 264,000 -0.00(-4.17%)
Jul 30, 2019 0.1200 0.1200 0.1200 0.1200 83,999 +0.00(+0.00%)
Jul 29, 2019 0.1300 0.1300 0.1150 0.1200 245,500 -0.01(-4.00%)
Jul 26, 2019 0.1200 0.1300 0.1200 0.1250 820,550 +0.01(+4.17%)
Jul 25, 2019 0.1150 0.1200 0.1100 0.1200 316,400 +0.01(+9.09%)
Jul 24, 2019 0.1250 0.1300 0.1100 0.1100 768,500 -0.01(-12.00%)
Jul 23, 2019 0.1100 0.1350 0.1100 0.1250 2,985,917 +0.04(+38.89%)
Jul 22, 2019 0.0900 0.0900 0.0900 0.0900 65,500 +0.00(+0.00%)
Jul 19, 2019 0.0900 0.0900 0.0850 0.0900 86,499 +0.00(+0.00%)
Jul 18, 2019 0.0900 0.0900 0.0900 683 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+0.00%)
Jul 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 69,000 -0.01(-5.26%)
Jul 08, 2019 0.0900 0.0950 0.0900 0.0950 5,500 -0.01(-5.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0.1000 17,300 +0.00(+0.00%)
Jul 04, 2019 0.0950 0.1000 0.0950 0.1000 147,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.