Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 10, 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 (%)
Mar 28, 2024 0.7900 0 +0.01(+1.28%)
Mar 27, 2024 0.7900 0.7900 0.7600 0.7800 222,241 -0.01(-1.27%)
Mar 26, 2024 0.7900 0.8000 0.7700 0.7900 165,906 +0.00(+0.00%)
Mar 25, 2024 0.7700 0.8100 0.7700 0.7900 371,479 +0.02(+2.60%)
Mar 22, 2024 0.6800 0.7800 0.6700 0.7700 602,479 +0.10(+14.93%)
Mar 21, 2024 0.6800 0.6800 0.6600 0.6700 72,970 +0.01(+1.52%)
Mar 20, 2024 0.6700 0.6700 0.6600 0.6600 21,215 +0.00(+0.00%)
Mar 19, 2024 0.6700 0.6800 0.6600 0.6600 67,112 -0.01(-1.49%)
Mar 18, 2024 0.6700 0.6700 0.6600 0.6700 21,270 +0.01(+1.52%)
Mar 15, 2024 0.6600 0.6800 0.6500 0.6600 211,861 +0.00(+0.00%)
Mar 14, 2024 0.7200 0.7200 0.6500 0.6600 329,223 -0.05(-7.04%)
Mar 13, 2024 0.7200 0.7300 0.7100 0.7100 40,500 -0.01(-1.39%)
Mar 12, 2024 0.7100 0.7200 0.6900 0.7200 83,965 +0.03(+4.35%)
Mar 11, 2024 0.7400 0.7400 0.6600 0.6900 152,429 -0.05(-6.76%)
Mar 08, 2024 0.7700 0.7700 0.7400 0.7400 114,713 -0.01(-1.33%)
Mar 07, 2024 0.7000 0.7600 0.6800 0.7500 339,763 +0.06(+8.70%)
Mar 06, 2024 0.7000 0.7100 0.6800 0.6900 87,415 +0.00(+0.00%)
Mar 05, 2024 0.6800 0.7100 0.6600 0.6900 163,309 +0.01(+1.47%)
Mar 04, 2024 0.6800 0.6900 0.6700 0.6800 42,872 -0.01(-1.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.