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 17, 2015 0.1800 0.1800 0.1800 49 +0.02(+12.50%)
Feb 13, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 12, 2015 0.1550 0.1700 0.1500 0.1500 1,533,583 -0.03(-16.67%)
Feb 11, 2015 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 05, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 04, 2015 0.1850 0.1850 0.1800 0.1800 2,000 -0.01(-5.26%)
Jan 30, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jan 26, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jan 23, 2015 0.1950 0.1950 0.1900 0.1900 60,000 -0.01(-5.00%)
Jan 22, 2015 0.2000 0.2250 0.2000 0.2000 95,000 +0.01(+5.26%)
Jan 21, 2015 0.1900 0.1900 0.1900 0.1900 6,000 -0.01(-5.00%)
Jan 20, 2015 0.1850 0.2000 0.1850 0.2000 4,000 +0.01(+5.26%)
Jan 08, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 07, 2015 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Jan 02, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 29, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 22, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 15, 2014 0.1800 0.1800 0.1800 0.1800 12,000 +0.02(+16.13%)
Dec 12, 2014 0.1650 0.1650 0.1550 0.1550 29,000 +0.00(+0.00%)
Dec 11, 2014 0.1800 0.1800 0.1550 0.1550 35,700 -0.02(-8.82%)
Dec 10, 2014 0.1850 0.1850 0.1700 0.1700 5,500 -0.03(-15.00%)
Dec 09, 2014 0.2000 0.2000 0.1800 0.2000 7,000 +0.00(+0.00%)
Dec 05, 2014 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 03, 2014 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 02, 2014 0.2000 0.2000 0.2000 0.2000 1,549 -0.02(-9.09%)
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.