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 (%)
Apr 30, 2018 0.0950 0.0950 0.0950 0.0950 155,000 +0.00(+0.00%)
Apr 27, 2018 0.0950 0.0950 0.0950 0.0950 50,500 +0.00(+0.00%)
Apr 26, 2018 0.0950 0.0950 0.0950 0.0950 135,000 -0.01(-5.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0.1000 107,000 +0.00(+0.00%)
Apr 24, 2018 0.1000 0.1000 0.1000 0.1000 92,249 +0.00(+0.00%)
Apr 23, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 59,200 +0.00(+0.00%)
Apr 19, 2018 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Apr 18, 2018 0.1050 0.1050 0.1000 0.1000 205,319 +0.00(+0.00%)
Apr 17, 2018 0.1050 0.1050 0.1000 0.1000 54,630 -0.00(-4.76%)
Apr 16, 2018 0.1050 0.1100 0.1000 0.1050 211,500 +0.00(+0.00%)
Apr 13, 2018 0.1050 0.1100 0.1000 0.1050 192,801 +0.00(+0.00%)
Apr 12, 2018 0.1050 0.1050 0.1050 0.1050 78,500 +0.00(+0.00%)
Apr 11, 2018 0.1150 0.1150 0.1050 0.1050 163,500 +0.00(+0.00%)
Apr 10, 2018 0.1100 0.1150 0.1050 0.1050 112,000 -0.01(-8.70%)
Apr 09, 2018 0.1050 0.1150 0.1050 0.1150 208,200 +0.01(+15.00%)
Apr 06, 2018 0.1050 0.1050 0.1000 0.1000 79,300 -0.00(-4.76%)
Apr 05, 2018 0.1000 0.1050 0.1000 0.1050 209,500 +0.00(+5.00%)
Apr 04, 2018 0.1000 0.1050 0.1000 0.1000 414,000 +0.00(+0.00%)
Apr 03, 2018 0.0950 0.1000 0.0950 0.1000 95,800 +0.01(+5.26%)
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.