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 25, 2014 0.1550 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Apr 23, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 22, 2014 0.1700 0.1750 0.1700 0.1750 10,000 +0.00(+2.94%)
Apr 15, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 10, 2014 0.1750 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 09, 2014 0.1800 0.1800 0.1800 0.1800 15,000 +0.01(+2.86%)
Apr 04, 2014 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 01, 2014 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 31, 2014 0.1900 0.1900 0.1900 0.1900 770 +0.00(+0.00%)
Mar 28, 2014 0.1900 0.1900 0.1900 0.1900 7,600 -0.01(-2.56%)
Mar 27, 2014 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
Mar 25, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 21, 2014 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Mar 19, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 18, 2014 0.1950 0.1950 0.1900 0.1900 32,500 -0.01(-5.00%)
Mar 14, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2014 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 11, 2014 0.2050 0.2050 0.2050 0.2050 32,000 +0.00(+0.00%)
Mar 07, 2014 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 05, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Mar 03, 2014 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+5.26%)
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%)
Dec 02, 2013 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Nov 29, 2013 0.2650 0.2650 0.2500 0.2500 16,000 -0.02(-7.41%)
Nov 28, 2013 0.2700 0.2700 0.2700 0.2700 6,000 +0.00(+0.00%)
Nov 22, 2013 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Nov 19, 2013 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Nov 18, 2013 0.2900 0.2900 0.2900 0.2900 12,000 +0.01(+3.57%)
Nov 13, 2013 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Nov 12, 2013 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Nov 08, 2013 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Nov 06, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 30, 2013 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Oct 28, 2013 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 25, 2013 0.3050 0.3050 0.3050 0.3050 15,000 +0.00(+0.00%)
Oct 21, 2013 0.3050 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Oct 17, 2013 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Oct 16, 2013 0.3100 0.3200 0.3100 0.3200 130,700 +0.03(+8.47%)
Oct 15, 2013 0.3000 0.3000 0.2950 0.2950 20,000 -0.01(-1.67%)
Oct 11, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 09, 2013 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 03, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 02, 2013 0.2950 0.3000 0.2950 0.3000 11,000 +0.01(+1.69%)
Oct 01, 2013 0.2800 0.2950 0.2800 0.2950 30,000 +0.02(+9.26%)
Sep 27, 2013 0.2700 0.2700 0.2700 0.2700 10,199 +0.00(+0.00%)
Sep 25, 2013 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Sep 24, 2013 0.2750 0.2750 0.2700 0.2750 20,000 -0.01(-1.79%)
Sep 23, 2013 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
Sep 20, 2013 0.2900 0.2900 0.2800 0.2800 25,000 -0.01(-5.08%)
Sep 19, 2013 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+1.72%)
Sep 18, 2013 0.2900 0.2900 0.2900 0.2900 30,000 +0.01(+1.75%)
Sep 16, 2013 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Sep 13, 2013 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-1.67%)
Sep 12, 2013 0.3000 0.3000 0.3000 0.3000 11,000 +0.02(+5.26%)
Sep 11, 2013 0.2900 0.2900 0.2850 0.2850 8,000 +0.00(+0.00%)
Sep 10, 2013 0.2850 0.2850 0.2850 0.2850 12,000 +0.00(+0.00%)
Sep 09, 2013 0.2850 0.2850 0.2850 0.2850 16,000 +0.00(+1.79%)
Sep 04, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 28, 2013 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Aug 21, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 20, 2013 0.2700 0.2700 0.2700 0.2700 3,000 +0.03(+12.50%)
Jul 30, 2013 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 26, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 25, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 24, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 23, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 22, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 19, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 18, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 17, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 16, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 15, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 12, 2013 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 11, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2013 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jul 09, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 08, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 05, 2013 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Jul 04, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 03, 2013 0.2500 0.2500 0.2500 0.2500 65,000 +0.00(+0.00%)
Jul 02, 2013 0.2500 0.2500 0.2500 0.2500 45,250 +0.00(+0.00%)
Jun 28, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 26, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 25, 2013 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jun 24, 2013 0.2500 0.2500 0.2500 0.2500 84,500 +0.00(+0.00%)
Jun 21, 2013 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jun 20, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 19, 2013 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jun 18, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 17, 2013 0.2600 0.2600 0.2500 0.2500 29,000 +0.00(+0.00%)
Jun 14, 2013 0.2600 0.2600 0.2500 0.2500 25,000 -0.02(-7.41%)
Jun 13, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 12, 2013 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 11, 2013 0.2700 0.2700 0.2600 0.2700 61,500 +0.01(+3.85%)
Jun 10, 2013 0.2600 0.2600 0.2600 0.2600 18,000 +0.01(+4.00%)
Jun 07, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 06, 2013 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Jun 05, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 04, 2013 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Jun 03, 2013 0.2500 0.2550 0.2500 0.2500 5,500 +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.