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 (%)
Apr 30, 2020 0.1800 0.1800 0.1750 0.1750 87,783 +0.00(+0.00%)
Apr 29, 2020 0.1850 0.1850 0.1750 0.1750 123,650 -0.01(-5.41%)
Apr 28, 2020 0.1900 0.1900 0.1800 0.1850 57,875 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1850 0.1700 0.1850 238,906 +0.01(+8.82%)
Apr 24, 2020 0.1900 0.1950 0.1500 0.1700 1,492,586 -0.01(-8.11%)
Apr 23, 2020 0.1900 0.1900 0.1850 0.1850 70,750 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.2000 0.1800 0.1850 668,960 +0.01(+8.82%)
Apr 21, 2020 0.1750 0.1750 0.1700 0.1700 55,500 -0.00(-2.86%)
Apr 20, 2020 0.1750 0.1750 0.1700 0.1750 126,000 -0.01(-2.78%)
Apr 17, 2020 0.1850 0.1850 0.1750 0.1800 102,299 +0.00(+0.00%)
Apr 16, 2020 0.1800 0.1800 0.1800 0.1800 47,550 +0.01(+5.88%)
Apr 15, 2020 0.1700 0.1800 0.1650 0.1700 138,225 -0.01(-5.56%)
Apr 14, 2020 0.1900 0.1900 0.1700 0.1800 131,175 -0.01(-5.26%)
Apr 13, 2020 0.1900 0.2000 0.1800 0.1900 193,424 +0.01(+5.56%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Apr 08, 2020 0.1600 0.1800 0.1600 0.1750 198,100 +0.01(+9.37%)
Apr 07, 2020 0.1400 0.1650 0.1400 0.1600 206,855 +0.02(+14.29%)
Apr 06, 2020 0.1350 0.1400 0.1300 0.1400 102,400 +0.01(+7.69%)
Apr 03, 2020 0.1300 0.1300 0.1250 0.1300 121,900 -0.01(-3.70%)
Apr 02, 2020 0.1400 0.1450 0.1350 0.1350 43,500 +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.