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 (%)
Sep 30, 2016 0.2050 0.2100 0.2050 0.2100 185,750 +0.01(+5.00%)
Sep 29, 2016 0.2050 0.2050 0.2000 0.2000 58,000 -0.00(-2.44%)
Sep 28, 2016 0.2050 0.2050 0.2000 0.2050 309,500 -0.01(-2.38%)
Sep 27, 2016 0.2100 0.2100 0.2100 0.2100 42,000 -0.01(-2.33%)
Sep 26, 2016 0.2100 0.2150 0.2100 0.2150 14,500 +0.01(+2.38%)
Sep 23, 2016 0.2200 0.2250 0.2100 0.2100 108,500 -0.01(-4.55%)
Sep 22, 2016 0.2100 0.2250 0.2100 0.2200 363,420 +0.01(+4.76%)
Sep 21, 2016 0.2100 0.2150 0.2100 0.2100 107,250 +0.01(+2.44%)
Sep 20, 2016 0.2050 0.2100 0.2050 0.2050 62,500 -0.01(-2.38%)
Sep 19, 2016 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-2.33%)
Sep 16, 2016 0.2150 0.2150 0.2100 0.2150 35,500 +0.01(+2.38%)
Sep 15, 2016 0.2100 0.2100 0.2100 0.2100 37,470 +0.01(+2.44%)
Sep 14, 2016 0.2100 0.2150 0.2050 0.2050 56,000 -0.01(-2.38%)
Sep 13, 2016 0.2100 0.2100 0.2100 0.2100 6,000 -0.01(-2.33%)
Sep 12, 2016 0.2100 0.2150 0.2100 0.2150 10,468 -0.01(-2.27%)
Sep 09, 2016 0.2150 0.2200 0.2150 0.2200 118,008 +0.00(+0.00%)
Sep 08, 2016 0.2100 0.2200 0.2100 0.2200 69,000 +0.01(+4.76%)
Sep 07, 2016 0.2200 0.2200 0.2100 0.2100 69,467 -0.01(-4.55%)
Sep 06, 2016 0.2200 0.2200 0.2100 0.2200 207,915 +0.00(+0.00%)
Sep 02, 2016 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Sep 01, 2016 0.2100 0.2100 0.2050 0.2050 39,100 +0.00(+0.00%)
Aug 31, 2016 0.2050 0.2100 0.2050 0.2050 67,500 -0.01(-2.38%)
Aug 30, 2016 0.2100 0.2150 0.2050 0.2100 83,943 +0.01(+2.44%)
Aug 29, 2016 0.2100 0.2100 0.2050 0.2050 53,000 -0.01(-4.65%)
Aug 26, 2016 0.2100 0.2150 0.2050 0.2150 88,500 +0.00(+0.00%)
Aug 25, 2016 0.2150 0.2150 0.2050 0.2150 35,500 +0.00(+0.00%)
Aug 24, 2016 0.2100 0.2150 0.2050 0.2150 20,000 +0.01(+2.38%)
Aug 23, 2016 0.2100 0.2100 0.2100 0.2100 38,000 +0.00(+0.00%)
Aug 22, 2016 0.2150 0.2150 0.2100 0.2100 79,000 +0.00(+0.00%)
Aug 19, 2016 0.2050 0.2100 0.2050 0.2100 116,355 +0.01(+2.44%)
Aug 18, 2016 0.2000 0.2050 0.2000 0.2050 159,500 +0.00(+2.50%)
Aug 17, 2016 0.2100 0.2100 0.2000 0.2000 58,900 -0.00(-2.44%)
Aug 16, 2016 0.2150 0.2150 0.2000 0.2050 213,000 -0.01(-4.65%)
Aug 15, 2016 0.2100 0.2150 0.2050 0.2150 105,900 +0.01(+2.38%)
Aug 12, 2016 0.2100 0.2150 0.2050 0.2100 68,000 -0.01(-2.33%)
Aug 11, 2016 0.2050 0.2150 0.2050 0.2150 60,140 +0.01(+4.88%)
Aug 10, 2016 0.2150 0.2200 0.2050 0.2050 256,750 -0.01(-4.65%)
Aug 09, 2016 0.2100 0.2200 0.2100 0.2150 122,000 +0.01(+2.38%)
Aug 08, 2016 0.2200 0.2200 0.2100 0.2100 124,800 -0.01(-4.55%)
Aug 05, 2016 0.2200 0.2200 0.2100 0.2200 142,702 +0.01(+2.33%)
Aug 04, 2016 0.2300 0.2350 0.2050 0.2150 549,800 -0.01(-4.44%)
Aug 03, 2016 0.2100 0.2400 0.2100 0.2250 827,452 +0.02(+7.14%)
Aug 02, 2016 0.2200 0.2200 0.2100 0.2100 82,744 +0.00(+0.00%)
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%)
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.