Indicators

Gatekeeper Systems Inc (TSV: GSI )

0.6900 UNCHANGED

Streaming Delayed Price Updated: 1:22 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2014		0.2450	0.2450	0.2450	0	+0.04(+22.50%)
Jan 24, 2014	0.2000	0.2000	0.2000	0.2000	0	-0.05(-20.00%)
Jan 21, 2014		0.2500	0.2500	0.2500	0	-0.07(-21.88%)
Jan 06, 2014		0.3200	0.3200	0.3200	0	+0.07(+28.00%)
Dec 31, 2013	0.2500	0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Dec 27, 2013		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Dec 12, 2013		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Dec 11, 2013	0.2500	0.2500	0.2500	0.2500	30,000	+0.01(+4.17%)
Dec 06, 2013		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Dec 04, 2013		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Dec 02, 2013	0.2400	0.2400	0.2400	0.2400	0	-0.01(-4.00%)
Nov 29, 2013	0.2650	0.2650	0.2500	0.2500	16,000	-0.02(-7.41%)
Nov 28, 2013	0.2700	0.2700	0.2700	0.2700	6,000	+0.00(+0.00%)
Nov 22, 2013		0.2700	0.2700	0.2700	0	+0.01(+1.89%)
Nov 19, 2013		0.2650	0.2650	0.2650	0	-0.02(-8.62%)
Nov 18, 2013	0.2900	0.2900	0.2900	0.2900	12,000	+0.01(+3.57%)
Nov 13, 2013		0.2800	0.2800	0.2800	0	-0.01(-3.45%)
Nov 12, 2013	0.2900	0.2900	0.2900	0.2900	4,000	+0.00(+0.00%)
Nov 08, 2013		0.2900	0.2900	0.2900	0	+0.01(+3.57%)

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.