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

Gatekeeper Systems Inc (TSV: GSI )

0.7000 +0.0200 (+2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Dec 30, 2022 0.2650 0 +0.01(+1.92%)
Dec 29, 2022 0.2550 0.2600 0.2550 0.2600 30,500 +0.01(+1.96%)
Dec 28, 2022 0.2600 0.2600 0.2400 0.2550 214,590 -0.01(-3.77%)
Dec 23, 2022 0.2650 0 +0.02(+6.00%)
Dec 22, 2022 0.2600 0.2600 0.2450 0.2500 85,303 -0.01(-1.96%)
Dec 21, 2022 0.2350 0.2600 0.2350 0.2550 152,939 +0.02(+8.51%)
Dec 20, 2022 0.2350 0.2350 0.2200 0.2350 100,589 +0.00(+2.17%)
Dec 19, 2022 0.2500 0.2550 0.2300 0.2300 390,073 +0.02(+6.98%)
Dec 16, 2022 0.2200 0.2200 0.2100 0.2150 95,500 +0.00(+0.00%)
Dec 15, 2022 0.2000 0.2150 0.1950 0.2150 104,900 +0.01(+7.50%)
Dec 14, 2022 0.2100 0.2100 0.1950 0.2000 206,372 -0.01(-4.76%)
Dec 13, 2022 0.2400 0.2400 0.2100 0.2100 161,100 -0.02(-8.70%)
Dec 12, 2022 0.2200 0.2400 0.2200 0.2300 214,210 +0.01(+4.55%)
Dec 09, 2022 0.2000 0.2250 0.2000 0.2200 51,085 +0.02(+10.00%)
Dec 08, 2022 0.2100 0.2100 0.2000 0.2000 49,000 -0.01(-4.76%)
Dec 07, 2022 0.2000 0.2100 0.2000 0.2100 66,000 +0.01(+5.00%)
Dec 06, 2022 0.2100 0.2100 0.2000 0.2000 22,205 -0.01(-4.76%)
Dec 05, 2022 0.2100 0.2100 0.2100 0.2100 11,461 +0.00(+0.00%)
Dec 02, 2022 0.2150 0.2150 0.2050 0.2100 46,818 +0.00(+0.00%)
Dec 01, 2022 0.2100 0.2100 0.2100 0.2100 20,000 +0.01(+2.44%)
Nov 30, 2022 0.2100 0.2100 0.2050 0.2050 39,200 +0.00(+0.00%)
Nov 29, 2022 0.2150 0.2150 0.2050 0.2050 119,400 -0.01(-4.65%)
Nov 28, 2022 0.2200 0.2250 0.2100 0.2150 46,510 -0.01(-2.27%)
Nov 25, 2022 0.2350 0.2350 0.2150 0.2200 111,125 -0.02(-8.33%)
Nov 24, 2022 0.2300 0.2400 0.2300 0.2400 51,075 +0.01(+6.67%)
Nov 23, 2022 0.2250 0.2350 0.2250 0.2250 44,622 +0.00(+0.00%)
Nov 22, 2022 0.2300 0.2300 0.2200 0.2250 70,550 +0.00(+0.00%)
Nov 21, 2022 0.2300 0.2300 0.2200 0.2250 47,050 +0.00(+0.00%)
Nov 18, 2022 0.2300 0.2350 0.2250 0.2250 195,500 +0.00(+0.00%)
Nov 17, 2022 0.2250 0.2350 0.2200 0.2250 71,200 -0.01(-2.17%)
Nov 16, 2022 0.2300 0.2300 0.2200 0.2300 84,620 +0.00(+0.00%)
Nov 15, 2022 0.2400 0.2400 0.2300 0.2300 38,299 +0.00(+0.00%)
Nov 14, 2022 0.2350 0.2350 0.2250 0.2300 83,550 +0.01(+2.22%)
Nov 11, 2022 0.2250 0.2350 0.2250 0.2250 88,000 +0.00(+0.00%)
Nov 10, 2022 0.2300 0.2350 0.2200 0.2250 90,010 +0.01(+4.65%)
Nov 09, 2022 0.2200 0.2200 0.2150 0.2150 22,141 +0.00(+0.00%)
Nov 08, 2022 0.2200 0.2200 0.2100 0.2150 34,340 +0.01(+2.38%)
Nov 07, 2022 0.2150 0.2500 0.2050 0.2100 181,060 +0.01(+5.00%)
Nov 04, 2022 0.2050 0.2100 0.2000 0.2000 187,971 +0.00(+0.00%)
Nov 03, 2022 0.2000 0.2200 0.2000 0.2000 133,271 +0.00(+0.00%)
Nov 02, 2022 0.2100 0.2100 0.1980 0.2000 124,010 -0.00(-2.44%)
Nov 01, 2022 0.2100 0.2100 0.2000 0.2050 90,000 -0.01(-2.38%)
Oct 31, 2022 0.2150 0.2150 0.2000 0.2100 141,810 +0.00(+0.00%)
Oct 28, 2022 0.2250 0.2250 0.2000 0.2100 227,100 -0.02(-6.67%)
Oct 27, 2022 0.2350 0.2350 0.2250 0.2250 43,040 -0.01(-4.26%)
Oct 26, 2022 0.2500 0.2500 0.2350 0.2350 33,016 -0.02(-6.00%)
Oct 25, 2022 0.2600 0.2600 0.2400 0.2500 131,416 -0.01(-1.96%)
Oct 24, 2022 0.2800 0.2800 0.2500 0.2550 152,186 -0.02(-5.56%)
Oct 21, 2022 0.2500 0.2800 0.2400 0.2700 131,875 +0.02(+8.00%)
Oct 20, 2022 0.2500 0.2550 0.2500 0.2500 44,043 +0.00(+0.00%)
Oct 19, 2022 0.2500 0.2600 0.2500 0.2500 82,900 +0.01(+2.04%)
Oct 18, 2022 0.2300 0.2450 0.2200 0.2450 147,500 +0.02(+8.89%)
Oct 17, 2022 0.2150 0.2250 0.2050 0.2250 32,595 +0.02(+9.76%)
Oct 13, 2022 0.2050 380 +0.00(+0.00%)
Oct 12, 2022 0.2050 0.2050 0.1950 0.2050 39,353 +0.00(+0.00%)
Oct 11, 2022 0.2100 0.2100 0.1900 0.2050 161,259 -0.01(-4.65%)
Oct 07, 2022 0.2150 0 +0.00(+0.00%)
Oct 06, 2022 0.2200 0.2200 0.2100 0.2150 13,001 -0.01(-2.27%)
Oct 05, 2022 0.2300 0.2300 0.2200 0.2200 23,439 -0.01(-6.38%)
Oct 04, 2022 0.2400 0.2400 0.2350 0.2350 57,539 -0.01(-2.08%)
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.