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

Gatekeeper Systems Inc (TSV: GSI )

0.7100 +0.0100 (+1.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2017 0.2100 0.2100 0.2100 0.2100 27,000 +0.00(+0.00%)
May 30, 2017 0.2100 0.2100 0.2100 0.2100 101,788 +0.00(+0.00%)
May 29, 2017 0.2050 0.2100 0.2050 0.2100 48,000 +0.01(+2.44%)
May 26, 2017 0.2050 0.2050 0.2000 0.2050 147,000 +0.00(+0.00%)
May 25, 2017 0.2150 0.2150 0.2050 0.2050 140,000 -0.02(-6.82%)
May 24, 2017 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-2.22%)
May 23, 2017 0.2150 0.2250 0.2150 0.2250 81,100 +0.01(+2.27%)
May 19, 2017 0.2200 0.2200 0.2200 0.2200 75,500 +0.00(+0.00%)
May 18, 2017 0.2100 0.2200 0.2100 0.2200 36,300 +0.01(+4.76%)
May 17, 2017 0.2150 0.2150 0.2100 0.2100 24,288 -0.01(-2.33%)
May 16, 2017 0.2050 0.2150 0.2050 0.2150 68,000 +0.01(+4.88%)
May 15, 2017 0.2100 0.2100 0.2050 0.2050 34,000 -0.01(-4.65%)
May 12, 2017 0.2100 0.2150 0.2050 0.2150 205,901 +0.01(+2.38%)
May 11, 2017 0.2100 0.2100 0.2050 0.2100 56,000 +0.00(+0.00%)
May 10, 2017 0.2150 0.2150 0.2100 0.2100 158,500 -0.01(-2.33%)
May 09, 2017 0.2200 0.2200 0.2150 0.2150 52,000 -0.01(-4.44%)
May 08, 2017 0.2300 0.2300 0.2250 0.2250 72,000 -0.01(-2.17%)
May 05, 2017 0.2300 0.2300 0.2200 0.2300 291,500 +0.00(+0.00%)
May 04, 2017 0.2250 0.2300 0.2250 0.2300 110,000 +0.01(+2.22%)
May 03, 2017 0.2300 0.2300 0.2200 0.2250 435,700 -0.01(-2.17%)
May 02, 2017 0.2350 0.2450 0.2100 0.2300 1,732,496 -0.04(-13.21%)
May 01, 2017 0.2700 0.2700 0.2650 0.2650 76,580 +0.00(+0.00%)
Apr 28, 2017 0.2650 0.2650 0.2650 0.2650 29,000 -0.01(-3.64%)
Apr 27, 2017 0.2700 0.2750 0.2650 0.2750 48,100 +0.00(+0.00%)
Apr 26, 2017 0.2700 0.2750 0.2700 0.2750 16,301 +0.01(+3.77%)
Apr 25, 2017 0.2700 0.2700 0.2600 0.2650 147,500 +0.00(+0.00%)
Apr 24, 2017 0.2700 0.2750 0.2650 0.2650 206,000 -0.01(-3.64%)
Apr 21, 2017 0.2700 0.2800 0.2700 0.2750 74,200 +0.01(+3.77%)
Apr 20, 2017 0.2700 0.2700 0.2650 0.2650 44,500 +0.00(+0.00%)
Apr 19, 2017 0.2750 0.2800 0.2650 0.2650 240,500 -0.01(-1.85%)
Apr 18, 2017 0.2750 0.2800 0.2700 0.2700 152,500 +0.00(+0.00%)
Apr 17, 2017 0.2800 0.2800 0.2700 0.2700 58,800 +0.00(+0.00%)
Apr 13, 2017 0.2800 0.2800 0.2700 0.2700 217,600 -0.01(-3.57%)
Apr 12, 2017 0.2900 0.2900 0.2800 0.2800 358,670 -0.00(-1.75%)
Apr 11, 2017 0.2700 0.3400 0.2700 0.2850 921,761 +0.01(+5.56%)
Apr 10, 2017 0.2750 0.2750 0.2700 0.2700 206,550 -0.01(-1.82%)
Apr 07, 2017 0.2800 0.2800 0.2650 0.2750 410,567 -0.01(-1.79%)
Apr 06, 2017 0.2550 0.2850 0.2550 0.2800 1,432,616 +0.03(+12.00%)
Apr 05, 2017 0.2550 0.2600 0.2500 0.2500 197,000 +0.00(+0.00%)
Apr 04, 2017 0.2300 0.2550 0.2300 0.2500 537,850 +0.02(+8.70%)
Apr 03, 2017 0.2350 0.2650 0.2300 0.2300 813,566 -0.00(-2.13%)
Mar 31, 2017 0.2400 0.2400 0.2350 0.2350 305,500 -0.01(-2.08%)
Mar 30, 2017 0.2450 0.2450 0.2350 0.2400 67,238 -0.01(-2.04%)
Mar 29, 2017 0.2400 0.2450 0.2400 0.2450 64,500 +0.01(+2.08%)
Mar 28, 2017 0.2400 0.2400 0.2400 0.2400 50,300 +0.00(+0.00%)
Mar 27, 2017 0.2450 0.2450 0.2400 0.2400 47,500 -0.01(-4.00%)
Mar 24, 2017 0.2450 0.2500 0.2450 0.2500 71,081 +0.01(+4.17%)
Mar 23, 2017 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Mar 22, 2017 0.2500 0.2550 0.2400 0.2400 202,000 -0.01(-4.00%)
Mar 21, 2017 0.2500 0.2500 0.2500 0.2500 4,900 +0.00(+0.00%)
Mar 20, 2017 0.2450 0.2500 0.2450 0.2500 41,881 +0.01(+2.04%)
Mar 17, 2017 0.2500 0.2550 0.2450 0.2450 129,000 -0.01(-2.00%)
Mar 16, 2017 0.2550 0.2550 0.2450 0.2500 68,653 +0.01(+2.04%)
Mar 15, 2017 0.2500 0.2500 0.2450 0.2450 28,000 +0.00(+0.00%)
Mar 14, 2017 0.2500 0.2500 0.2450 0.2450 12,500 +0.00(+0.00%)
Mar 13, 2017 0.2500 0.2600 0.2450 0.2450 222,999 -0.01(-2.00%)
Mar 10, 2017 0.2600 0.2600 0.2500 0.2500 26,280 -0.01(-3.85%)
Mar 09, 2017 0.2550 0.2600 0.2550 0.2600 96,750 +0.01(+1.96%)
Mar 08, 2017 0.2550 0.2600 0.2500 0.2550 100,650 +0.01(+2.00%)
Mar 07, 2017 0.2600 0.2600 0.2500 0.2500 113,950 -0.01(-3.85%)
Mar 06, 2017 0.2500 0.2600 0.2500 0.2600 15,325 +0.01(+4.00%)
Mar 03, 2017 0.2550 0.2550 0.2450 0.2500 124,806 +0.01(+2.04%)
Mar 02, 2017 0.2600 0.2600 0.2400 0.2450 231,822 -0.01(-3.92%)
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.