Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6800 -0.0100 (-1.45%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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, 2021 0.8600 0.8700 0.8500 0.8700 65,927 +0.02(+2.35%)
Apr 29, 2021 0.8600 0.8600 0.8300 0.8500 98,142 -0.01(-1.16%)
Apr 28, 2021 0.8400 0.8600 0.8200 0.8600 417,825 +0.00(+0.00%)
Apr 27, 2021 0.8500 0.8600 0.8400 0.8600 41,789 +0.00(+0.00%)
Apr 26, 2021 0.8200 0.8800 0.8200 0.8600 169,692 +0.01(+1.18%)
Apr 23, 2021 0.8500 0.8600 0.8300 0.8500 89,858 +0.02(+2.41%)
Apr 22, 2021 0.8100 0.8500 0.8100 0.8300 88,285 +0.00(+0.00%)
Apr 21, 2021 0.8100 0.8600 0.8100 0.8300 74,743 +0.02(+2.47%)
Apr 20, 2021 0.8100 0.8300 0.7900 0.8100 146,486 -0.02(-2.41%)
Apr 19, 2021 0.8500 0.8500 0.8200 0.8300 70,482 -0.02(-2.35%)
Apr 16, 2021 0.8500 0.8500 0.8200 0.8500 169,951 +0.01(+1.19%)
Apr 15, 2021 0.8600 0.8700 0.8400 0.8400 71,146 -0.02(-2.33%)
Apr 14, 2021 0.8900 0.8900 0.8500 0.8600 90,025 -0.02(-2.27%)
Apr 13, 2021 0.8900 0.8900 0.8700 0.8800 23,025 -0.01(-1.12%)
Apr 12, 2021 0.9000 0.9500 0.8800 0.8900 155,761 +0.01(+1.14%)
Apr 09, 2021 0.9000 0.9000 0.8600 0.8800 73,335 +0.01(+1.15%)
Apr 08, 2021 0.8500 0.9000 0.8200 0.8700 223,467 +0.02(+2.35%)
Apr 07, 2021 0.8400 0.8700 0.8200 0.8500 865,793 +0.01(+1.19%)
Apr 06, 2021 0.8400 0.8500 0.8300 0.8400 126,825 -0.01(-1.18%)
Apr 05, 2021 0.8900 0.8900 0.8400 0.8500 162,565 -0.04(-4.49%)
Apr 01, 2021 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Mar 31, 2021 0.8800 0.9000 0.8700 0.8700 94,834 -0.02(-2.25%)
Mar 30, 2021 0.9000 0.9000 0.8800 0.8900 44,808 -0.02(-2.20%)
Mar 29, 2021 0.9200 0.9400 0.9000 0.9100 81,245 +0.00(+0.00%)
Mar 26, 2021 0.8700 0.9100 0.8600 0.9100 138,428 +0.03(+3.41%)
Mar 25, 2021 0.8700 0.9200 0.8300 0.8800 183,066 -0.02(-2.22%)
Mar 24, 2021 0.9400 0.9400 0.8700 0.9000 66,609 -0.03(-3.23%)
Mar 23, 2021 0.9600 0.9600 0.9100 0.9300 121,800 -0.01(-1.06%)
Mar 22, 2021 0.8800 0.9600 0.8800 0.9400 210,076 +0.06(+6.82%)
Mar 19, 2021 0.8800 0.8900 0.8400 0.8800 117,682 +0.01(+1.15%)
Mar 18, 2021 0.8400 0.9100 0.8300 0.8700 209,190 +0.02(+2.35%)
Mar 17, 2021 0.8500 0.8500 0.8300 0.8500 57,021 +0.00(+0.00%)
Mar 16, 2021 0.8600 0.8700 0.8400 0.8500 229,995 -0.04(-4.49%)
Mar 15, 2021 0.9100 0.9100 0.8600 0.8900 171,966 -0.02(-2.20%)
Mar 12, 2021 0.9300 0.9300 0.8800 0.9100 323,134 -0.03(-3.19%)
Mar 11, 2021 0.9600 0.9600 0.9200 0.9400 176,815 -0.01(-1.05%)
Mar 10, 2021 0.9600 0.9700 0.8700 0.9500 293,925 -0.02(-2.06%)
Mar 09, 2021 0.9700 0.9800 0.9300 0.9700 209,930 +0.02(+2.11%)
Mar 08, 2021 0.8900 0.9500 0.8500 0.9500 298,012 +0.05(+5.56%)
Mar 05, 2021 0.9400 0.9600 0.8100 0.9000 824,941 -0.03(-3.23%)
Mar 04, 2021 1.010 1.020 0.9000 0.9300 1,247,338 -0.12(-11.43%)
Mar 03, 2021 1.090 1.090 1.000 1.050 341,681 +0.00(+0.00%)
Mar 02, 2021 1.150 1.180 1.050 1.050 429,986 -0.09(-7.89%)
Mar 01, 2021 1.130 1.180 1.080 1.140 281,129 +0.07(+6.54%)
Feb 26, 2021 1.140 1.200 1.050 1.070 406,859 -0.09(-7.76%)
Feb 25, 2021 1.230 1.250 1.150 1.160 229,106 -0.03(-2.52%)
Feb 24, 2021 1.150 1.280 1.100 1.190 592,105 +0.10(+9.17%)
Feb 23, 2021 1.160 1.160 0.9300 1.090 897,488 -0.05(-4.39%)
Feb 22, 2021 1.300 1.320 1.130 1.140 710,094 -0.16(-12.31%)
Feb 19, 2021 1.300 1.330 1.260 1.300 242,744 -0.02(-1.52%)
Feb 18, 2021 1.320 1.350 1.310 1.320 507,177 +0.00(+0.00%)
Feb 17, 2021 1.350 1.370 1.290 1.320 503,332 -0.01(-0.75%)
Feb 16, 2021 1.250 1.340 1.210 1.330 713,122 +0.13(+10.83%)
Feb 12, 2021 1.200 1.200 1.200 0 +0.02(+1.69%)
Feb 11, 2021 1.230 1.250 1.120 1.180 355,154 -0.05(-4.07%)
Feb 10, 2021 1.270 1.350 1.120 1.230 843,446 -0.04(-3.15%)
Feb 09, 2021 1.200 1.430 1.190 1.270 1,506,147 +0.10(+8.55%)
Feb 08, 2021 1.000 1.180 1.000 1.170 826,142 +0.20(+20.62%)
Feb 05, 2021 0.9100 0.9800 0.9100 0.9700 327,004 +0.06(+6.59%)
Feb 04, 2021 0.9400 0.9500 0.9000 0.9100 334,263 +0.01(+1.11%)
Feb 03, 2021 0.9000 0.9300 0.8700 0.9000 547,762 +0.06(+7.14%)
Feb 02, 2021 0.8300 0.8500 0.8200 0.8400 139,098 +0.02(+2.44%)
Feb 01, 2021 0.8000 0.8500 0.7900 0.8200 399,147 +0.00(+0.00%)
Jan 29, 2021 0.8500 0.8500 0.7900 0.8200 304,213 +0.00(+0.00%)
Jan 28, 2021 0.8300 0.8400 0.7600 0.8200 489,567 -0.01(-1.20%)
Jan 27, 2021 0.8700 0.8800 0.8300 0.8300 801,898 -0.03(-3.49%)
Jan 26, 2021 0.8800 0.9200 0.8000 0.8600 537,414 +0.02(+2.38%)
Jan 25, 2021 0.7600 0.8500 0.7600 0.8400 731,530 +0.08(+10.53%)
Jan 22, 2021 0.7400 0.7600 0.7300 0.7600 232,486 +0.02(+2.70%)
Jan 21, 2021 0.7200 0.7400 0.7100 0.7400 98,578 +0.02(+2.78%)
Jan 20, 2021 0.7300 0.7300 0.7000 0.7200 181,932 -0.01(-1.37%)
Jan 19, 2021 0.7100 0.7300 0.7000 0.7300 271,113 +0.02(+2.82%)
Jan 18, 2021 0.7200 0.7200 0.7100 0.7100 96,426 -0.02(-2.74%)
Jan 15, 2021 0.7300 0.7300 0.7100 0.7300 166,382 +0.01(+1.39%)
Jan 14, 2021 0.7200 0.7300 0.7100 0.7200 64,578 +0.00(+0.00%)
Jan 13, 2021 0.7300 0.7300 0.7100 0.7200 120,543 -0.01(-1.37%)
Jan 12, 2021 0.7100 0.7400 0.7100 0.7300 157,869 +0.00(+0.00%)
Jan 11, 2021 0.7200 0.7400 0.7100 0.7300 186,123 -0.01(-1.35%)
Jan 08, 2021 0.7600 0.7600 0.7300 0.7400 164,265 -0.01(-1.33%)
Jan 07, 2021 0.7500 0.7500 0.7300 0.7500 79,523 +0.02(+2.74%)
Jan 06, 2021 0.7500 0.7700 0.7200 0.7300 327,446 -0.02(-2.67%)
Jan 05, 2021 0.7300 0.7800 0.7100 0.7500 533,325 +0.05(+7.14%)
Jan 04, 2021 0.6800 0.7000 0.6700 0.7000 125,614 +0.01(+1.45%)
Dec 31, 2020 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Dec 30, 2020 0.7300 0.7300 0.6900 0.7100 154,699 -0.02(-2.74%)
Dec 29, 2020 0.7400 0.7400 0.7000 0.7300 288,176 -0.01(-1.35%)
Dec 24, 2020 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Dec 23, 2020 0.7500 0.7500 0.7100 0.7200 102,396 -0.02(-2.70%)
Dec 22, 2020 0.7400 0.7500 0.7300 0.7400 197,569 +0.02(+2.78%)
Dec 21, 2020 0.7300 0.7500 0.7100 0.7200 146,560 -0.01(-1.37%)
Dec 18, 2020 0.7700 0.7700 0.7300 0.7300 162,961 -0.05(-6.41%)
Dec 17, 2020 0.7200 0.7900 0.7100 0.7800 540,366 +0.07(+9.86%)
Dec 16, 2020 0.6800 0.7200 0.6800 0.7100 129,313 +0.01(+1.43%)
Dec 15, 2020 0.7000 0.7100 0.6700 0.7000 291,272 -0.01(-1.41%)
Dec 14, 2020 0.7300 0.7700 0.6800 0.7100 564,875 +0.00(+0.00%)
Dec 11, 2020 0.7800 0.7800 0.6700 0.7100 1,205,225 +0.09(+14.52%)
Dec 10, 2020 0.5300 0.6200 0.5300 0.6200 478,919 +0.07(+12.73%)
Dec 09, 2020 0.5800 0.5900 0.5500 0.5500 224,349 -0.04(-6.78%)
Dec 08, 2020 0.6200 0.6200 0.5900 0.5900 112,608 -0.02(-3.28%)
Dec 07, 2020 0.6000 0.6400 0.5800 0.6100 235,392 +0.01(+1.67%)
Dec 04, 2020 0.6200 0.6200 0.5600 0.6000 899,075 -0.03(-4.76%)
Dec 03, 2020 0.6000 0.6300 0.6000 0.6300 215,767 +0.02(+3.28%)
Dec 02, 2020 0.5400 0.6300 0.5100 0.6100 660,675 +0.03(+5.17%)
Dec 01, 2020 0.6100 0.6100 0.5300 0.5800 972,603 -0.04(-6.45%)
Nov 30, 2020 0.6500 0.6700 0.6200 0.6200 235,019 -0.04(-6.06%)
Nov 27, 2020 0.6800 0.6800 0.6500 0.6600 217,466 -0.04(-5.71%)
Nov 26, 2020 0.7000 0.7000 0.6900 0.7000 29,780 +0.01(+1.45%)
Nov 25, 2020 0.6900 0.6900 0.6600 0.6900 145,992 +0.03(+4.55%)
Nov 24, 2020 0.6800 0.6900 0.6500 0.6600 303,858 -0.04(-5.71%)
Nov 23, 2020 0.7500 0.7600 0.6900 0.7000 127,125 -0.03(-4.11%)
Nov 20, 2020 0.6800 0.7600 0.6700 0.7300 475,179 +0.06(+8.96%)
Nov 19, 2020 0.6800 0.6800 0.6200 0.6700 568,471 -0.02(-2.90%)
Nov 18, 2020 0.7100 0.7200 0.6800 0.6900 147,078 -0.01(-1.43%)
Nov 17, 2020 0.7100 0.7300 0.6800 0.7000 366,242 -0.02(-2.78%)
Nov 16, 2020 0.7500 0.7500 0.6900 0.7200 345,057 -0.01(-1.37%)
Nov 13, 2020 0.7500 0.7500 0.7300 0.7300 89,582 -0.02(-2.67%)
Nov 12, 2020 0.8000 0.8000 0.7400 0.7500 152,250 -0.04(-5.06%)
Nov 11, 2020 0.7900 0.8000 0.7700 0.7900 160,806 +0.01(+1.28%)
Nov 10, 2020 0.7900 0.8000 0.7600 0.7800 102,394 +0.02(+2.63%)
Nov 09, 2020 0.7800 0.8000 0.6600 0.7600 547,258 +0.05(+7.04%)
Nov 06, 2020 0.7500 0.7600 0.7100 0.7100 723,070 -0.07(-8.97%)
Nov 05, 2020 0.7200 0.8000 0.7200 0.7800 446,473 +0.06(+8.33%)
Nov 04, 2020 0.7900 0.7900 0.6900 0.7200 641,882 -0.07(-8.86%)
Nov 03, 2020 0.7900 0.8200 0.7800 0.7900 138,398 +0.02(+2.60%)
Nov 02, 2020 0.8000 0.8200 0.7700 0.7700 124,533 -0.03(-3.75%)
Oct 30, 2020 0.8500 0.8500 0.7800 0.8000 162,296 -0.05(-5.88%)
Oct 29, 2020 0.7900 0.8500 0.7900 0.8500 187,357 +0.05(+6.25%)
Oct 28, 2020 0.8000 0.8300 0.7500 0.8000 356,328 -0.03(-3.61%)
Oct 27, 2020 0.8600 0.8600 0.8200 0.8300 150,045 -0.02(-2.35%)
Oct 26, 2020 0.8700 0.8800 0.8500 0.8500 200,130 +0.00(+0.00%)
Oct 23, 2020 0.8900 0.8900 0.8500 0.8500 60,809 -0.02(-2.30%)
Oct 22, 2020 0.8500 0.8800 0.8500 0.8700 128,795 +0.02(+2.35%)
Oct 21, 2020 0.8900 0.8900 0.8500 0.8500 166,655 -0.05(-5.56%)
Oct 20, 2020 0.9300 0.9400 0.8600 0.9000 223,446 -0.03(-3.23%)
Oct 19, 2020 0.9800 0.9900 0.8700 0.9300 489,607 -0.03(-3.12%)
Oct 16, 2020 0.9500 0.9800 0.9500 0.9600 197,161 +0.01(+1.05%)
Oct 15, 2020 0.9400 0.9700 0.9300 0.9500 122,726 +0.02(+2.15%)
Oct 14, 2020 0.9700 0.9800 0.9300 0.9300 165,772 -0.04(-4.12%)
Oct 13, 2020 0.9200 0.9800 0.9200 0.9700 619,000 +0.07(+7.78%)
Oct 09, 2020 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Oct 08, 2020 0.8500 0.8600 0.8400 0.8400 90,350 -0.01(-1.18%)
Oct 07, 2020 0.8100 0.8600 0.8100 0.8500 159,028 +0.03(+3.66%)
Oct 06, 2020 0.8200 0.8400 0.8100 0.8200 63,632 -0.01(-1.20%)
Oct 05, 2020 0.8200 0.8400 0.8100 0.8300 71,104 +0.01(+1.22%)
Oct 02, 2020 0.8400 0.8400 0.8100 0.8200 100,628 -0.03(-3.53%)
Oct 01, 2020 0.8400 0.8600 0.8000 0.8500 206,287 +0.01(+1.19%)
Sep 30, 2020 0.8300 0.8500 0.8200 0.8400 90,555 +0.00(+0.00%)
Sep 29, 2020 0.8500 0.8600 0.8400 0.8400 36,495 +0.00(+0.00%)
Sep 28, 2020 0.8600 0.8600 0.8300 0.8400 108,401 -0.01(-1.18%)
Sep 25, 2020 0.8300 0.8500 0.8300 0.8500 140,452 +0.01(+1.19%)
Sep 24, 2020 0.8000 0.8400 0.7500 0.8400 292,366 +0.03(+3.70%)
Sep 23, 2020 0.8500 0.8600 0.8100 0.8100 189,045 -0.03(-3.57%)
Sep 22, 2020 0.8500 0.8500 0.8400 0.8400 55,483 -0.01(-1.18%)
Sep 21, 2020 0.8600 0.8700 0.8200 0.8500 429,616 -0.05(-5.56%)
Sep 18, 2020 0.8700 0.9000 0.8500 0.9000 219,565 +0.03(+3.45%)
Sep 17, 2020 0.8300 0.8800 0.8200 0.8700 116,142 +0.03(+3.57%)
Sep 16, 2020 0.8400 0.8500 0.8200 0.8400 121,460 -0.01(-1.18%)
Sep 15, 2020 0.8900 0.8900 0.8500 0.8500 101,202 -0.02(-2.30%)
Sep 14, 2020 0.8900 0.8900 0.8600 0.8700 247,134 +0.01(+1.16%)
Sep 11, 2020 0.8800 0.9000 0.8500 0.8600 388,012 -0.02(-2.27%)
Sep 10, 2020 0.9200 0.9200 0.8600 0.8800 557,205 +0.08(+10.00%)
Sep 09, 2020 0.8100 0.8300 0.8000 0.8000 123,942 +0.01(+1.27%)
Sep 08, 2020 0.8300 0.8300 0.7800 0.7900 254,423 -0.04(-4.82%)
Sep 04, 2020 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Sep 03, 2020 0.9000 0.9000 0.8300 0.8500 447,522 -0.07(-7.61%)
Sep 02, 2020 0.8300 0.9200 0.8300 0.9200 489,358 +0.08(+9.52%)
Sep 01, 2020 0.8400 0.8500 0.8200 0.8400 311,734 -0.02(-2.33%)
Aug 31, 2020 0.9000 0.9000 0.8400 0.8600 497,823 -0.04(-4.44%)
Aug 28, 2020 0.8700 0.9400 0.8700 0.9000 1,301,133 +0.03(+3.45%)
Aug 27, 2020 0.7700 0.8700 0.7400 0.8700 1,916,260 +0.24(+38.10%)
Aug 26, 2020 0.6500 0.6500 0.6300 0.6300 368,466 +0.00(+0.00%)
Aug 25, 2020 0.6400 0.6400 0.6000 0.6300 386,423 +0.00(+0.00%)
Aug 24, 2020 0.6300 0.6300 0.6100 0.6300 158,475 +0.01(+1.61%)
Aug 21, 2020 0.6200 0.6300 0.6000 0.6200 129,127 -0.01(-1.59%)
Aug 20, 2020 0.6300 0.6300 0.5900 0.6300 192,896 +0.01(+1.61%)
Aug 19, 2020 0.6500 0.6500 0.6100 0.6200 191,912 -0.01(-1.59%)
Aug 18, 2020 0.6800 0.6800 0.6300 0.6300 333,260 -0.04(-5.97%)
Aug 17, 2020 0.6800 0.7000 0.6600 0.6700 344,329 +0.00(+0.00%)
Aug 14, 2020 0.6300 0.6800 0.6200 0.6700 566,856 +0.05(+8.06%)
Aug 13, 2020 0.6000 0.6300 0.5900 0.6200 188,414 +0.02(+3.33%)
Aug 12, 2020 0.6000 0.6000 0.5600 0.6000 346,381 +0.00(+0.00%)
Aug 11, 2020 0.6400 0.6400 0.5800 0.6000 571,333 -0.04(-6.25%)
Aug 10, 2020 0.6300 0.6700 0.6300 0.6400 1,099,241 +0.02(+3.23%)
Aug 07, 2020 0.5400 0.6600 0.5400 0.6200 1,809,491 +0.12(+24.00%)
Aug 06, 2020 0.5000 0.5100 0.4800 0.5000 361,309 +0.03(+5.26%)
Aug 05, 2020 0.4750 0.5000 0.4700 0.4750 376,100 +0.00(+0.00%)
Aug 04, 2020 0.4700 0.4900 0.4600 0.4750 87,902 +0.01(+1.06%)
Jul 31, 2020 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Jul 30, 2020 0.4700 0.4700 0.4400 0.4550 105,894 -0.01(-2.15%)
Jul 29, 2020 0.4700 0.4700 0.4550 0.4650 95,712 -0.01(-2.11%)
Jul 28, 2020 0.4800 0.4850 0.4550 0.4750 230,058 -0.02(-3.06%)
Jul 27, 2020 0.4950 0.5000 0.4750 0.4900 194,036 +0.00(+0.00%)
Jul 24, 2020 0.4800 0.4900 0.4800 0.4900 131,020 +0.01(+1.03%)
Jul 23, 2020 0.4800 0.5100 0.4800 0.4850 659,177 +0.02(+3.19%)
Jul 22, 2020 0.4800 0.4800 0.4550 0.4700 155,897 -0.01(-1.05%)
Jul 21, 2020 0.4800 0.4800 0.4550 0.4750 177,262 +0.01(+3.26%)
Jul 20, 2020 0.4450 0.4650 0.4350 0.4600 381,515 +0.03(+5.75%)
Jul 17, 2020 0.4550 0.4550 0.4250 0.4350 260,284 -0.02(-3.33%)
Jul 16, 2020 0.4700 0.4700 0.4400 0.4500 165,063 -0.01(-2.17%)
Jul 15, 2020 0.4800 0.4800 0.4500 0.4600 137,273 -0.01(-1.08%)
Jul 14, 2020 0.4550 0.4650 0.4300 0.4650 367,415 +0.05(+10.71%)
Jul 13, 2020 0.4700 0.4800 0.4200 0.4200 845,193 -0.04(-8.70%)
Jul 10, 2020 0.4850 0.4900 0.4600 0.4600 306,271 +0.00(+0.00%)
Jul 09, 2020 0.5200 0.5200 0.4400 0.4600 1,682,141 -0.06(-11.54%)
Jul 08, 2020 0.5700 0.5700 0.4900 0.5200 1,105,416 -0.04(-7.14%)
Jul 07, 2020 0.5400 0.6200 0.5400 0.5600 2,010,044 +0.04(+7.69%)
Jul 06, 2020 0.4700 0.5300 0.4700 0.5200 928,404 +0.06(+13.04%)
Jul 03, 2020 0.4700 0.4700 0.4400 0.4600 270,025 -0.01(-1.08%)
Jul 02, 2020 0.4600 0.4750 0.4300 0.4650 671,313 +0.02(+4.49%)
Jun 30, 2020 0.4450 0.4450 0.4450 0 +0.05(+12.66%)
Jun 29, 2020 0.4000 0.4100 0.3950 0.3950 530,250 +0.01(+1.28%)
Jun 26, 2020 0.4100 0.4100 0.3800 0.3900 304,768 -0.02(-4.88%)
Jun 25, 2020 0.4050 0.4100 0.3800 0.4100 677,634 +0.03(+9.33%)
Jun 24, 2020 0.4050 0.4050 0.3600 0.3750 363,900 -0.03(-6.25%)
Jun 23, 2020 0.4100 0.4600 0.4000 0.4000 1,190,582 +0.01(+1.27%)
Jun 22, 2020 0.3300 0.3950 0.3300 0.3950 693,979 +0.06(+17.91%)
Jun 19, 2020 0.3700 0.3850 0.3300 0.3350 1,252,987 -0.02(-5.63%)
Jun 18, 2020 0.3100 0.3600 0.3100 0.3550 1,442,657 +0.04(+14.52%)
Jun 17, 2020 0.2800 0.3100 0.2800 0.3100 816,481 +0.03(+12.73%)
Jun 16, 2020 0.2650 0.2900 0.2600 0.2750 987,495 +0.02(+5.77%)
Jun 15, 2020 0.2400 0.2600 0.2350 0.2600 414,470 +0.02(+6.12%)
Jun 12, 2020 0.2300 0.2450 0.2300 0.2450 155,000 +0.01(+6.52%)
Jun 11, 2020 0.2300 0.2400 0.2200 0.2300 629,107 -0.01(-4.17%)
Jun 10, 2020 0.2400 0.2400 0.2350 0.2400 248,665 +0.00(+0.00%)
Jun 09, 2020 0.2400 0.2450 0.2350 0.2400 377,885 +0.00(+0.00%)
Jun 08, 2020 0.2350 0.2450 0.2300 0.2400 241,898 +0.01(+4.35%)
Jun 05, 2020 0.2250 0.2300 0.2200 0.2300 179,200 +0.01(+2.22%)
Jun 04, 2020 0.2250 0.2300 0.2250 0.2250 67,782 +0.00(+0.00%)
Jun 03, 2020 0.2300 0.2300 0.2200 0.2250 121,250 +0.00(+0.00%)
Jun 02, 2020 0.2250 0.2300 0.2200 0.2250 363,499 +0.01(+2.27%)
Jun 01, 2020 0.2200 0.2300 0.2150 0.2200 471,132 +0.01(+4.76%)
May 29, 2020 0.1950 0.2150 0.1900 0.2100 621,450 +0.01(+5.00%)
May 28, 2020 0.1950 0.2000 0.1950 0.2000 293,000 +0.01(+2.56%)
May 27, 2020 0.1900 0.2000 0.1900 0.1950 1,014,900 +0.00(+0.00%)
May 26, 2020 0.2000 0.2000 0.1950 0.1950 124,200 +0.00(+0.00%)
May 25, 2020 0.1950 0.2000 0.1950 0.1950 37,739 +0.00(+0.00%)
May 22, 2020 0.1900 0.1950 0.1900 0.1950 68,200 +0.01(+2.63%)
May 21, 2020 0.2000 0.2000 0.1900 0.1900 53,800 -0.01(-5.00%)
May 20, 2020 0.1800 0.2000 0.1800 0.2000 124,300 +0.02(+11.11%)
May 19, 2020 0.1900 0.1900 0.1800 0.1800 38,301 +0.00(+0.00%)
May 15, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 14, 2020 0.1850 0.1850 0.1800 0.1850 12,500 +0.00(+0.00%)
May 13, 2020 0.1900 0.1950 0.1850 0.1850 102,821 -0.01(-5.13%)
May 12, 2020 0.2000 0.2000 0.1900 0.1950 53,500 -0.01(-2.50%)
May 11, 2020 0.2150 0.2150 0.1900 0.2000 450,750 -0.00(-2.44%)
May 08, 2020 0.2000 0.2050 0.1950 0.2050 61,571 +0.00(+2.50%)
May 07, 2020 0.2100 0.2100 0.1950 0.2000 134,650 -0.01(-4.76%)
May 06, 2020 0.2200 0.2300 0.2000 0.2100 812,751 +0.00(+0.00%)
May 05, 2020 0.1950 0.2200 0.1950 0.2100 571,400 +0.02(+10.53%)
May 04, 2020 0.1750 0.1900 0.1750 0.1900 442,600 +0.02(+8.57%)
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.