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

Gatekeeper Systems Inc (TSV: GSI )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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 (%)
Jan 29, 2016 0.1300 0.1400 0.1250 0.1400 255,500 +0.01(+7.69%)
Jan 28, 2016 0.1300 0.1350 0.1300 0.1300 118,000 +0.00(+0.00%)
Jan 27, 2016 0.1200 0.1300 0.1200 0.1300 254,000 +0.01(+8.33%)
Jan 26, 2016 0.1200 0.1200 0.1100 0.1200 203,000 +0.00(+0.00%)
Jan 25, 2016 0.1100 0.1200 0.1100 0.1200 184,200 +0.00(+0.00%)
Jan 22, 2016 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Jan 21, 2016 0.1100 0.1200 0.1100 0.1200 66,140 +0.01(+9.09%)
Jan 20, 2016 0.1050 0.1100 0.1000 0.1100 29,500 +0.01(+4.76%)
Jan 19, 2016 0.1100 0.1100 0.1000 0.1050 238,500 +0.00(+0.00%)
Jan 18, 2016 0.1100 0.1150 0.1050 0.1050 84,500 -0.01(-4.55%)
Jan 15, 2016 0.1200 0.1200 0.1050 0.1100 419,000 -0.01(-12.00%)
Jan 14, 2016 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
Jan 13, 2016 0.1250 0.1300 0.1250 0.1300 61,500 +0.01(+8.33%)
Jan 12, 2016 0.1200 0.1200 0.1200 0.1200 55,100 +0.00(+0.00%)
Jan 11, 2016 0.1300 0.1400 0.1200 0.1200 113,500 -0.02(-11.11%)
Jan 08, 2016 0.1300 0.1350 0.1300 0.1350 10,000 +0.01(+8.00%)
Jan 07, 2016 0.1300 0.1300 0.1200 0.1250 86,500 -0.01(-7.41%)
Jan 06, 2016 0.1350 0.1400 0.1350 0.1350 62,000 +0.00(+0.00%)
Jan 05, 2016 0.1350 0.1350 0.1350 0.1350 100,500 -0.01(-3.57%)
Jan 04, 2016 0.1300 0.1400 0.1300 0.1400 15,067 +0.01(+3.70%)
Dec 30, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 29, 2015 0.1250 0.1300 0.1250 0.1300 25,000 +0.01(+4.00%)
Dec 24, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 23, 2015 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Dec 22, 2015 0.1200 0.1300 0.1200 0.1200 84,000 -0.01(-4.00%)
Dec 21, 2015 0.1150 0.1250 0.1150 0.1250 135,500 +0.01(+4.17%)
Dec 18, 2015 0.1200 0.1200 0.1150 0.1200 126,509 -0.01(-7.69%)
Dec 17, 2015 0.1250 0.1300 0.1250 0.1300 9,000 +0.01(+4.00%)
Dec 16, 2015 0.1150 0.1250 0.1150 0.1250 79,000 +0.01(+4.17%)
Dec 15, 2015 0.1200 0.1200 0.1100 0.1200 110,000 -0.01(-4.00%)
Dec 14, 2015 0.1200 0.1250 0.1200 0.1250 10,785 +0.01(+8.70%)
Dec 11, 2015 0.1100 0.1150 0.1100 0.1150 34,899 +0.00(+0.00%)
Dec 10, 2015 0.1150 0.1250 0.1100 0.1150 170,667 +0.00(+0.00%)
Dec 09, 2015 0.1200 0.1250 0.1150 0.1150 86,583 -0.00(-4.17%)
Dec 07, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 04, 2015 0.1400 0.1400 0.1300 0.1300 265,697 -0.01(-3.70%)
Dec 03, 2015 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Dec 02, 2015 0.1300 0.1400 0.1300 0.1350 9,500 +0.00(+0.00%)
Dec 01, 2015 0.1350 0.1350 0.1350 0.1350 59,500 +0.00(+0.00%)
Nov 30, 2015 0.1350 0.1350 0.1350 0.1350 9,435 -0.01(-3.57%)
Nov 27, 2015 0.1400 0.1500 0.1400 0.1400 58,000 +0.01(+3.70%)
Nov 26, 2015 0.1500 0.1500 0.1350 0.1350 61,500 -0.01(-3.57%)
Nov 25, 2015 0.1400 0.1450 0.1400 0.1400 36,058 -0.01(-6.67%)
Nov 24, 2015 0.1350 0.1500 0.1350 0.1500 41,500 +0.01(+11.11%)
Nov 23, 2015 0.1300 0.1350 140,000 -0.01(-10.00%)
Nov 20, 2015 0.1450 0.1500 0.1450 0.1500 30,000 +0.00(+0.00%)
Nov 19, 2015 0.1550 0.1550 0.1450 0.1500 63,500 +0.00(+0.00%)
Nov 18, 2015 0.1500 0.1550 0.1500 0.1500 97,500 +0.00(+0.00%)
Nov 17, 2015 0.1500 0.1600 0.1450 0.1500 101,658 +0.00(+0.00%)
Nov 16, 2015 0.1500 0.1550 0.1500 0.1500 121,000 +0.00(+0.00%)
Nov 13, 2015 0.1600 0.1600 0.1500 0.1500 180,500 -0.01(-3.23%)
Nov 12, 2015 0.1600 0.1600 0.1550 0.1550 0 -0.01(-3.13%)
Nov 11, 2015 0.1600 0.1700 0.1550 0.1600 124,000 +0.00(+0.00%)
Nov 10, 2015 0.1750 0.1750 0.1600 0.1600 95,700 -0.01(-5.88%)
Nov 09, 2015 0.1650 0.1700 0.1650 0.1700 77,576 +0.01(+3.03%)
Nov 06, 2015 0.1700 0.1700 0.1650 0.1650 46,000 -0.01(-2.94%)
Nov 05, 2015 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Nov 04, 2015 0.1700 0.1700 0.1700 0.1700 43,000 +0.00(+0.00%)
Nov 03, 2015 0.1800 0.1800 0.1700 0.1700 107,800 -0.01(-5.56%)
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.