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: 3:32 PM EDT, May 31, 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, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
May 30, 2019 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
May 29, 2019 0.0950 0.0950 0.0900 0.0950 104,000 +0.00(+0.00%)
May 28, 2019 0.0900 0.0950 0.0900 0.0950 99,000 +0.00(+0.00%)
May 27, 2019 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
May 24, 2019 0.0950 0.0950 0.0900 0.0900 23,000 -0.01(-5.26%)
May 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2019 0.0950 0.0950 0.0950 0.0950 75,000 +0.00(+0.00%)
May 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 10, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 42,900 +0.00(+0.00%)
May 08, 2019 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.1000 0.1000 67,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 83,000 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.0950 0.1000 237,500 +0.01(+5.26%)
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.