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: 1:22 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 (%)
Feb 28, 2014 0.1850 0.1900 0.1850 0.1900 11,000 +0.00(+0.00%)
Feb 27, 2014 0.1950 0.2000 0.1850 0.1900 14,500 -0.01(-5.00%)
Feb 25, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 20, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 19, 2014 0.2000 0.2000 0.2000 0.2000 44,000 +0.00(+0.00%)
Feb 14, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Feb 12, 2014 0.2000 0.2000 0.2000 0.2000 12,415 -0.01(-4.76%)
Feb 11, 2014 0.2100 0.2100 0.2100 0.2100 17,590 +0.00(+0.00%)
Feb 10, 2014 0.2100 0.2100 0.2100 0.2100 13,000 +0.01(+5.00%)
Feb 07, 2014 0.1950 0.2000 0.1950 0.2000 22,500 +0.00(+0.00%)
Feb 06, 2014 0.2050 0.2050 0.2000 0.2000 89,915 +0.00(+0.00%)
Feb 05, 2014 0.2200 0.2200 0.1800 0.2000 491,000 -0.04(-18.37%)
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%)
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.