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: 12:21 PM 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 (%)
Nov 30, 2018 0.1050 0.1050 0.1050 0.1050 81,938 +0.00(+0.00%)
Nov 29, 2018 0.1100 0.1150 0.1050 0.1050 692,300 +0.00(+0.00%)
Nov 28, 2018 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.00%)
Nov 27, 2018 0.1050 0.1050 0.1000 0.1050 124,000 +0.00(+0.00%)
Nov 26, 2018 0.1100 0.1100 0.1050 0.1050 129,500 +0.00(+5.00%)
Nov 23, 2018 0.1000 0.1050 0.0950 0.1000 313,000 -0.00(-4.76%)
Nov 22, 2018 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Nov 20, 2018 0.1100 0.1100 0.1000 0.1000 237,000 -0.01(-9.09%)
Nov 19, 2018 0.1150 0.1150 0.1050 0.1100 176,000 +0.00(+0.00%)
Nov 16, 2018 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+4.76%)
Nov 15, 2018 0.1050 0.1050 0.1050 0.1050 71,500 +0.00(+0.00%)
Nov 14, 2018 0.1050 0.1050 0.1050 0.1050 350,600 +0.00(+0.00%)
Nov 13, 2018 0.1000 0.1100 0.1000 0.1050 729,000 +0.01(+10.53%)
Nov 12, 2018 0.1100 0.1100 0.0900 0.0950 231,060 -0.01(-13.64%)
Nov 09, 2018 0.1100 0.1100 0.1050 0.1100 185,000 -0.01(-4.35%)
Nov 08, 2018 0.1100 0.1150 0.1100 0.1150 86,743 +0.01(+4.55%)
Nov 07, 2018 0.1100 0.1150 0.1100 0.1100 112,500 +0.00(+0.00%)
Nov 06, 2018 0.1100 0.1150 0.1100 0.1100 262,908 +0.00(+0.00%)
Nov 05, 2018 0.1000 0.1100 0.1000 0.1100 226,170 +0.01(+10.00%)
Nov 02, 2018 0.0950 0.1000 0.0900 0.1000 270,500 +0.01(+5.26%)
Nov 01, 2018 0.0950 0.0950 0.0900 0.0950 395,999 +0.00(+0.00%)
Oct 31, 2018 0.0900 0.0950 0.0900 0.0950 483,427 +0.01(+5.56%)
Oct 30, 2018 0.0950 0.0950 0.0900 0.0900 383,200 -0.01(-5.26%)
Oct 29, 2018 0.0950 0.0950 0.0950 0.0950 47,000 +0.00(+0.00%)
Oct 26, 2018 0.0950 0.1000 0.0900 0.0950 86,878 +0.00(+0.00%)
Oct 25, 2018 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Oct 24, 2018 0.0950 0.0950 0.0900 0.0900 91,499 +0.00(+0.00%)
Oct 23, 2018 0.0900 0.0900 0.0900 0.0900 170,000 -0.01(-5.26%)
Oct 19, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 18, 2018 0.0950 0.0950 0.0950 0.0950 43,000 +0.00(+0.00%)
Oct 17, 2018 0.0950 0.0950 0.0950 0.0950 69,900 +0.00(+0.00%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 9,500 +0.00(+0.00%)
Oct 15, 2018 0.0950 0.0950 0.0900 0.0950 174,000 +0.00(+0.00%)
Oct 12, 2018 0.0950 0.0950 0.0950 0.0950 46,999 +0.00(+0.00%)
Oct 11, 2018 0.0950 0.0950 0.0950 0.0950 76,000 +0.00(+0.00%)
Oct 10, 2018 0.0950 0.1000 0.0950 0.0950 178,150 -0.01(-5.00%)
Oct 09, 2018 0.1000 0.1000 0.1000 0.1000 205,500 +0.00(+0.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1000 0.1000 0.1000 164,782 +0.00(+0.00%)
Oct 03, 2018 0.1000 0.1000 0.1000 0.1000 201,000 -0.00(-4.76%)
Oct 02, 2018 0.1000 0.1050 0.1000 0.1050 16,000 +0.00(+0.00%)
Oct 01, 2018 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+5.00%)
Sep 28, 2018 0.1000 0.1000 0.1000 0.1000 273,000 +0.00(+0.00%)
Sep 27, 2018 0.1000 0.1050 0.1000 0.1000 211,000 +0.00(+0.00%)
Sep 26, 2018 0.1050 0.1050 0.1000 0.1000 109,000 -0.00(-4.76%)
Sep 25, 2018 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Sep 24, 2018 0.1050 0.1050 0.1000 0.1000 170,499 +0.00(+0.00%)
Sep 21, 2018 0.1050 0.1050 0.1000 0.1000 67,500 -0.00(-4.76%)
Sep 20, 2018 0.1050 0.1050 0.1000 0.1050 182,280 +0.00(+0.00%)
Sep 19, 2018 0.1050 0.1100 0.1050 0.1050 374,192 +0.00(+5.00%)
Sep 18, 2018 0.1000 0.1000 0.1000 0.1000 112,000 +0.00(+0.00%)
Sep 17, 2018 0.1100 0.1100 0.1000 0.1000 313,000 -0.00(-4.76%)
Sep 14, 2018 0.1050 0.1050 0.1000 0.1050 134,500 +0.00(+0.00%)
Sep 13, 2018 0.1050 0.1050 0.1000 0.1050 252,050 +0.00(+0.00%)
Sep 12, 2018 0.1050 0.1050 0.1000 0.1050 218,500 +0.00(+5.00%)
Sep 11, 2018 0.1000 0.1100 0.1000 0.1000 401,300 +0.00(+0.00%)
Sep 10, 2018 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Sep 07, 2018 0.1000 0.1000 0.1000 0.1000 2,442 +0.00(+0.00%)
Sep 06, 2018 0.0950 0.1000 0.0950 0.1000 100,560 +0.00(+0.00%)
Sep 05, 2018 0.1000 0.1000 0.1000 0.1000 138,500 +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.