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 (%)
May 29, 2020 0.1950 0.2150 0.1900 0.2100 621,450 +0.01(+5.00%)
May 28, 2020 0.1950 0.2000 0.1950 0.2000 293,000 +0.01(+2.56%)
May 27, 2020 0.1900 0.2000 0.1900 0.1950 1,014,900 +0.00(+0.00%)
May 26, 2020 0.2000 0.2000 0.1950 0.1950 124,200 +0.00(+0.00%)
May 25, 2020 0.1950 0.2000 0.1950 0.1950 37,739 +0.00(+0.00%)
May 22, 2020 0.1900 0.1950 0.1900 0.1950 68,200 +0.01(+2.63%)
May 21, 2020 0.2000 0.2000 0.1900 0.1900 53,800 -0.01(-5.00%)
May 20, 2020 0.1800 0.2000 0.1800 0.2000 124,300 +0.02(+11.11%)
May 19, 2020 0.1900 0.1900 0.1800 0.1800 38,301 +0.00(+0.00%)
May 15, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 14, 2020 0.1850 0.1850 0.1800 0.1850 12,500 +0.00(+0.00%)
May 13, 2020 0.1900 0.1950 0.1850 0.1850 102,821 -0.01(-5.13%)
May 12, 2020 0.2000 0.2000 0.1900 0.1950 53,500 -0.01(-2.50%)
May 11, 2020 0.2150 0.2150 0.1900 0.2000 450,750 -0.00(-2.44%)
May 08, 2020 0.2000 0.2050 0.1950 0.2050 61,571 +0.00(+2.50%)
May 07, 2020 0.2100 0.2100 0.1950 0.2000 134,650 -0.01(-4.76%)
May 06, 2020 0.2200 0.2300 0.2000 0.2100 812,751 +0.00(+0.00%)
May 05, 2020 0.1950 0.2200 0.1950 0.2100 571,400 +0.02(+10.53%)
May 04, 2020 0.1750 0.1900 0.1750 0.1900 442,600 +0.02(+8.57%)
May 01, 2020 0.1800 0.1850 0.1700 0.1750 241,756 +0.00(+0.00%)
Apr 30, 2020 0.1800 0.1800 0.1750 0.1750 87,783 +0.00(+0.00%)
Apr 29, 2020 0.1850 0.1850 0.1750 0.1750 123,650 -0.01(-5.41%)
Apr 28, 2020 0.1900 0.1900 0.1800 0.1850 57,875 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1850 0.1700 0.1850 238,906 +0.01(+8.82%)
Apr 24, 2020 0.1900 0.1950 0.1500 0.1700 1,492,586 -0.01(-8.11%)
Apr 23, 2020 0.1900 0.1900 0.1850 0.1850 70,750 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.2000 0.1800 0.1850 668,960 +0.01(+8.82%)
Apr 21, 2020 0.1750 0.1750 0.1700 0.1700 55,500 -0.00(-2.86%)
Apr 20, 2020 0.1750 0.1750 0.1700 0.1750 126,000 -0.01(-2.78%)
Apr 17, 2020 0.1850 0.1850 0.1750 0.1800 102,299 +0.00(+0.00%)
Apr 16, 2020 0.1800 0.1800 0.1800 0.1800 47,550 +0.01(+5.88%)
Apr 15, 2020 0.1700 0.1800 0.1650 0.1700 138,225 -0.01(-5.56%)
Apr 14, 2020 0.1900 0.1900 0.1700 0.1800 131,175 -0.01(-5.26%)
Apr 13, 2020 0.1900 0.2000 0.1800 0.1900 193,424 +0.01(+5.56%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Apr 08, 2020 0.1600 0.1800 0.1600 0.1750 198,100 +0.01(+9.37%)
Apr 07, 2020 0.1400 0.1650 0.1400 0.1600 206,855 +0.02(+14.29%)
Apr 06, 2020 0.1350 0.1400 0.1300 0.1400 102,400 +0.01(+7.69%)
Apr 03, 2020 0.1300 0.1300 0.1250 0.1300 121,900 -0.01(-3.70%)
Apr 02, 2020 0.1400 0.1450 0.1350 0.1350 43,500 +0.00(+0.00%)
Apr 01, 2020 0.1350 0.1350 0.1300 0.1350 80,200 +0.00(+0.00%)
Mar 31, 2020 0.1300 0.1350 0.1300 0.1350 86,099 +0.01(+3.85%)
Mar 30, 2020 0.1350 0.1350 0.1250 0.1300 52,240 -0.01(-3.70%)
Mar 27, 2020 0.1350 0.1350 0.1300 0.1350 121,692 +0.01(+3.85%)
Mar 26, 2020 0.1300 0.1450 0.1300 0.1300 275,000 +0.00(+0.00%)
Mar 25, 2020 0.1300 0.1450 0.1300 0.1300 151,000 -0.01(-7.14%)
Mar 24, 2020 0.1350 0.1450 0.1300 0.1400 67,000 +0.01(+7.69%)
Mar 23, 2020 0.1250 0.1300 0.1250 0.1300 22,000 -0.01(-7.14%)
Mar 20, 2020 0.1400 0.1400 0.1200 0.1400 365,400 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1400 0.1200 0.1400 164,575 +0.01(+7.69%)
Mar 18, 2020 0.1500 0.1500 0.1250 0.1300 783,140 -0.03(-18.75%)
Mar 17, 2020 0.1450 0.1650 0.1450 0.1600 283,000 +0.01(+6.67%)
Mar 16, 2020 0.1450 0.1550 0.1300 0.1500 223,000 +0.00(+0.00%)
Mar 13, 2020 0.1500 0.1550 0.1400 0.1500 294,200 -0.01(-3.23%)
Mar 12, 2020 0.1350 0.1550 0.1350 0.1550 314,210 +0.00(+0.00%)
Mar 11, 2020 0.1850 0.1850 0.1500 0.1550 400,395 -0.02(-12.92%)
Mar 10, 2020 0.1700 0.1800 0.1700 0.1780 90,127 +0.01(+4.71%)
Mar 09, 2020 0.1500 0.1750 0.1500 0.1700 1,183,700 -0.02(-10.53%)
Mar 06, 2020 0.1850 0.1900 0.1800 0.1900 126,000 +0.00(+0.00%)
Mar 05, 2020 0.1900 0.1900 0.1850 0.1900 23,000 +0.00(+0.00%)
Mar 04, 2020 0.1900 0.1950 0.1900 0.1900 78,250 +0.01(+2.70%)
Mar 03, 2020 0.1950 0.1950 0.1750 0.1850 320,200 -0.01(-2.63%)
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.