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

Gatekeeper Systems Inc (TSV:GSI)

0.5300 +0.0300 (+6.00%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 16, 2025 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 15, 2025 0.5000 0.5100 0.4800 0.5000 106,342 -0.02(-3.85%)
May 14, 2025 0.4500 0.5200 0.4400 0.5200 267,871 +0.05(+10.64%)
May 13, 2025 0.4500 0.4750 0.4500 0.4700 30,501 +0.03(+6.82%)
May 12, 2025 0.4300 0.4650 0.4300 0.4400 152,252 +0.01(+2.33%)
May 09, 2025 0.4300 0.4300 0.4300 0.4300 46,000 +0.01(+2.38%)
May 08, 2025 0.4350 0.4350 0.4150 0.4200 36,855 -0.01(-2.33%)
May 07, 2025 0.4500 0.4500 0.4300 0.4300 22,721 -0.01(-1.15%)
May 06, 2025 0.4400 0.4500 0.4350 0.4350 72,500 -0.01(-1.14%)
May 05, 2025 0.4200 0.4400 0.4200 0.4400 86,297 +0.02(+4.76%)
May 02, 2025 0.4200 0.4200 0.4000 0.4200 111,642 -0.01(-2.33%)
May 01, 2025 0.4250 0.4300 0.4100 0.4300 40,382 +0.01(+1.18%)
Apr 30, 2025 0.4050 0.4250 0.3950 0.4250 98,000 +0.03(+8.97%)
Apr 29, 2025 0.3900 0.4150 0.3850 0.3900 296,250 -0.03(-7.14%)
Apr 28, 2025 0.4200 0.4300 0.4000 0.4200 131,000 +0.01(+1.20%)
Apr 25, 2025 0.4250 0.4250 0.4100 0.4150 56,253 -0.01(-1.19%)
Apr 24, 2025 0.4350 0.4350 0.4100 0.4200 102,650 -0.01(-2.33%)
Apr 23, 2025 0.4500 0.4500 0.4300 0.4300 30,400 -0.01(-2.27%)
Apr 22, 2025 0.4000 0.4400 0.4000 0.4400 95,975 +0.03(+7.32%)
Apr 21, 2025 0.4250 0.4250 0.4100 0.4100 80,471 -0.02(-3.53%)
Apr 17, 2025 0.4250 0 -0.02(-3.41%)
Apr 16, 2025 0.4350 0.4400 0.4350 0.4400 30,000 +0.00(+0.00%)
Apr 15, 2025 0.4650 0.4650 0.4350 0.4400 64,942 -0.01(-2.22%)
Apr 14, 2025 0.4500 0.4600 0.4500 0.4500 28,550 -0.01(-1.10%)
Apr 11, 2025 0.4500 0.4550 0.4400 0.4550 38,730 +0.01(+2.25%)
Apr 10, 2025 0.4750 0.4750 0.4450 0.4450 24,287 -0.02(-4.30%)
Apr 09, 2025 0.4450 0.4650 0.4350 0.4650 35,503 +0.03(+5.68%)
Apr 08, 2025 0.4400 0.4550 0.4400 0.4400 26,504 +0.00(+0.00%)
Apr 07, 2025 0.4350 0.4550 0.4200 0.4400 124,100 -0.01(-2.22%)
Apr 04, 2025 0.4400 0.4550 0.4400 0.4500 73,493 -0.02(-4.26%)
Apr 03, 2025 0.4500 0.4800 0.4450 0.4700 78,500 +0.00(+0.00%)
Apr 02, 2025 0.4800 0.4800 0.4600 0.4700 32,516 +0.00(+0.00%)
Apr 01, 2025 0.4900 0.4900 0.4700 0.4700 47,600 -0.02(-4.08%)
Mar 31, 2025 0.4900 0.4900 0.4800 0.4900 57,500 +0.00(+0.00%)
Mar 28, 2025 0.5100 0.5100 0.4750 0.4900 120,535 -0.01(-2.00%)
Mar 27, 2025 0.5100 0.5200 0.4950 0.5000 74,000 +0.00(+0.00%)
Mar 26, 2025 0.5200 0.5200 0.4950 0.5000 53,508 -0.01(-1.96%)
Mar 25, 2025 0.5100 0.5200 0.5000 0.5100 63,500 -0.01(-1.92%)
Mar 24, 2025 0.5600 0.5600 0.5200 0.5200 146,000 -0.03(-5.45%)
Mar 21, 2025 0.5300 0.5600 0.5300 0.5500 138,243 +0.02(+3.77%)
Mar 20, 2025 0.5500 0.5500 0.5300 0.5300 32,298 -0.02(-3.64%)
Mar 19, 2025 0.5300 0.5600 0.5100 0.5500 131,943 +0.02(+3.77%)
Mar 18, 2025 0.4800 0.5400 0.4700 0.5300 240,300 +0.07(+13.98%)
Mar 17, 2025 0.4950 0.4950 0.4650 0.4650 95,444 -0.03(-6.06%)
Mar 14, 2025 0.5000 0.5000 0.4900 0.4950 47,710 +0.00(+0.00%)
Mar 13, 2025 0.5000 0.5000 0.4900 0.4950 91,014 -0.02(-2.94%)
Mar 12, 2025 0.4700 0.5100 0.4700 0.5100 49,200 +0.04(+9.68%)
Mar 11, 2025 0.4700 0.4750 0.4600 0.4650 50,002 +0.01(+2.20%)
Mar 10, 2025 0.4600 0.4650 0.4550 0.4550 41,000 -0.01(-3.19%)
Mar 07, 2025 0.4600 0.4700 0.4480 0.4700 251,951 +0.00(+0.00%)
Mar 06, 2025 0.4750 0.4900 0.4700 0.4700 71,311 +0.00(+1.08%)
Mar 05, 2025 0.4500 0.4650 0.4500 0.4650 42,500 +0.03(+6.90%)
Mar 04, 2025 0.4900 0.4900 0.4350 0.4350 299,176 -0.04(-9.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.