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: 9:30 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 (%)
Jul 29, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 28, 2016 0.2200 0.2350 0.2150 0.2200 1,031,337 +0.02(+7.32%)
Jul 27, 2016 0.2000 0.2150 0.2000 0.2050 734,600 +0.01(+5.13%)
Jul 26, 2016 0.2000 0.2050 0.1900 0.1950 149,401 -0.01(-2.50%)
Jul 25, 2016 0.2050 0.2150 0.2000 0.2000 348,980 -0.01(-4.76%)
Jul 22, 2016 0.2000 0.2150 0.2000 0.2100 384,200 +0.00(+0.00%)
Jul 21, 2016 0.2050 0.2100 0.2000 0.2100 183,067 +0.00(+0.00%)
Jul 20, 2016 0.1900 0.2100 0.1850 0.2100 491,080 +0.01(+7.69%)
Jul 19, 2016 0.1900 0.1950 0.1900 0.1950 149,400 +0.00(+0.00%)
Jul 18, 2016 0.1850 0.1950 0.1800 0.1950 252,750 +0.02(+8.33%)
Jul 15, 2016 0.1950 0.2000 0.1800 0.1800 534,104 -0.02(-7.69%)
Jul 14, 2016 0.1800 0.1950 0.1800 0.1950 501,700 +0.01(+5.41%)
Jul 13, 2016 0.1750 0.1900 0.1750 0.1850 470,788 +0.01(+2.78%)
Jul 12, 2016 0.1650 0.1900 0.1550 0.1800 3,645,067 +0.02(+12.50%)
Jul 11, 2016 0.1450 0.1600 0.1350 0.1600 527,680 +0.02(+10.34%)
Jul 08, 2016 0.1400 0.1450 0.1350 0.1450 86,825 +0.00(+3.57%)
Jul 07, 2016 0.1450 0.1450 0.1400 0.1400 49,958 +0.00(+0.00%)
Jul 05, 2016 0.1400 0.1400 0.1350 0.1400 59,000 +0.00(+0.00%)
Jul 04, 2016 0.1500 0.1500 0.1400 0.1400 162,000 -0.00(-3.45%)
Jun 30, 2016 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 29, 2016 0.1350 0.1400 0.1300 0.1350 232,750 -0.01(-3.57%)
Jun 28, 2016 0.1400 0.1500 0.1350 0.1400 569,068 -0.01(-6.67%)
Jun 27, 2016 0.1200 0.1500 0.1200 0.1500 2,130,048 +0.04(+36.36%)
Jun 24, 2016 0.1150 0.1150 0.1100 0.1100 441,200 -0.01(-8.33%)
Jun 23, 2016 0.1200 0.1200 0.1200 0.1200 101,500 +0.00(+0.00%)
Jun 22, 2016 0.1200 0.1200 0.1200 0.1200 139,000 +0.00(+0.00%)
Jun 21, 2016 0.1150 0.1200 0.1100 0.1200 333,500 +0.01(+9.09%)
Jun 20, 2016 0.1100 0.1150 0.1100 0.1100 75,500 -0.01(-4.35%)
Jun 17, 2016 0.1100 0.1150 0.1100 0.1150 77,114 +0.01(+4.55%)
Jun 15, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 14, 2016 0.1100 0.1150 0.1100 0.1150 21,300 +0.00(+0.00%)
Jun 13, 2016 0.1150 0.1150 0.1150 0.1150 35,000 +0.01(+4.55%)
Jun 10, 2016 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Jun 09, 2016 0.1050 0.1100 0.1050 0.1100 8,500 +0.00(+0.00%)
Jun 08, 2016 0.1100 0.1100 0.1100 0.1100 151,000 +0.00(+0.00%)
Jun 07, 2016 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Jun 06, 2016 0.1100 0.1100 0.1100 0.1100 47,000 +0.00(+0.00%)
Jun 03, 2016 0.1100 0.1100 0.1100 0.1100 45,000 +0.00(+0.00%)
Jun 02, 2016 0.1200 0.1200 0.1100 0.1100 178,238 -0.01(-4.35%)
Jun 01, 2016 0.1100 0.1200 0.1100 0.1150 124,500 +0.01(+4.55%)
May 31, 2016 0.1150 0.1150 0.1100 0.1100 45,000 -0.01(-4.35%)
May 30, 2016 0.1100 0.1150 0.1100 0.1150 16,000 +0.01(+4.55%)
May 27, 2016 0.1150 0.1150 0.1100 0.1100 37,300 -0.01(-4.35%)
May 26, 2016 0.1150 0.1200 0.1150 0.1150 64,027 -0.00(-4.17%)
May 25, 2016 0.1200 0.1200 0.1150 0.1200 19,800 +0.00(+0.00%)
May 24, 2016 0.1100 0.1250 0.1100 0.1200 381,900 +0.01(+9.09%)
May 20, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 19, 2016 0.1100 0.1100 0.1100 0.1100 101,468 +0.00(+0.00%)
May 18, 2016 0.1150 0.1150 0.1050 0.1100 398,180 -0.01(-4.35%)
May 17, 2016 0.1150 0.1150 0.1150 0.1150 78,000 +0.00(+0.00%)
May 16, 2016 0.1150 0.1150 0.1150 0.1150 23,000 -0.00(-4.17%)
May 13, 2016 0.1200 0.1200 0.1150 0.1200 63,000 +0.00(+4.35%)
May 12, 2016 0.1200 0.1200 0.1150 0.1150 53,000 -0.00(-4.17%)
May 11, 2016 0.1200 0.1200 0.1150 0.1200 293,686 +0.00(+0.00%)
May 10, 2016 0.1200 0.1200 0.1200 0.1200 60,000 -0.01(-4.00%)
May 09, 2016 0.1250 0.1250 0.1200 0.1250 317,000 -0.01(-3.85%)
May 06, 2016 0.1300 0.1300 0.1300 0.1300 151,500 +0.01(+4.00%)
May 05, 2016 0.1250 0.1250 0.1200 0.1250 159,927 +0.00(+0.00%)
May 04, 2016 0.1300 0.1300 0.1250 0.1250 53,476 -0.01(-3.85%)
May 03, 2016 0.1300 0.1300 0.1300 0.1300 14,000 +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.