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 )

0.6900 +0.0100 (+1.47%)
Streaming Delayed Price Updated: 11:53 AM 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 29, 2019 0.1100 0.1100 0.1000 0.1000 96,499 -0.01(-9.09%)
Mar 28, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Mar 27, 2019 0.1100 0.1100 0.1050 0.1050 134,000 +0.00(+0.00%)
Mar 26, 2019 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+0.00%)
Mar 25, 2019 0.1050 0.1050 0.1050 0.1050 105,000 +0.00(+0.00%)
Mar 22, 2019 0.1050 0.1050 0.1050 0.1050 15,500 +0.00(+0.00%)
Mar 21, 2019 0.1000 0.1050 0.1000 0.1050 135,000 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1100 0.1000 0.1050 191,000 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1050 0.1000 0.1050 6,609 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1050 0.1050 0.1050 5,200 +0.00(+0.00%)
Mar 15, 2019 0.1000 0.1050 0.1000 0.1050 8,500 +0.00(+0.00%)
Mar 14, 2019 0.1050 0.1050 0.1000 0.1050 160,499 +0.00(+0.00%)
Mar 13, 2019 0.1100 0.1100 0.1050 0.1050 45,159 -0.01(-4.55%)
Mar 12, 2019 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+4.76%)
Mar 11, 2019 0.1050 0.1050 0.1050 0.1050 10,500 -0.01(-4.55%)
Mar 08, 2019 0.1100 0.1100 0.1050 0.1100 112,590 +0.00(+0.00%)
Mar 07, 2019 0.1050 0.1100 0.1050 0.1100 21,000 +0.01(+4.76%)
Mar 06, 2019 0.1050 0.1050 0.1050 0.1050 24,500 -0.01(-4.55%)
Mar 05, 2019 0.1150 0.1150 0.1100 0.1100 93,500 -0.01(-4.35%)
Mar 04, 2019 0.1200 0.1200 0.1150 0.1150 67,000 -0.00(-4.17%)
Mar 01, 2019 0.1200 0.1200 0.1150 0.1200 52,000 +0.00(+0.00%)
Feb 28, 2019 0.1150 0.1300 0.1150 0.1200 656,400 +0.00(+0.00%)
Feb 27, 2019 0.1150 0.1200 0.1150 0.1200 170,500 +0.00(+4.35%)
Feb 26, 2019 0.1150 0.1200 0.1100 0.1150 144,750 +0.00(+0.00%)
Feb 25, 2019 0.1100 0.1150 0.1100 0.1150 71,000 +0.01(+4.55%)
Feb 22, 2019 0.1100 0.1150 0.1100 0.1100 92,299 +0.00(+0.00%)
Feb 21, 2019 0.1100 0.1150 0.1100 0.1100 154,900 +0.00(+0.00%)
Feb 20, 2019 0.1100 0.1100 0.1100 0.1100 19,000 -0.01(-8.33%)
Feb 19, 2019 0.1150 0.1200 0.1150 0.1200 46,500 +0.00(+0.00%)
Feb 15, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Feb 14, 2019 0.1100 0.1300 0.1050 0.1050 1,933,243 +0.01(+16.67%)
Feb 13, 2019 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Feb 12, 2019 0.0950 0.0950 0.0900 0.0950 315,000 +0.00(+0.00%)
Feb 11, 2019 0.0950 0.1000 0.0950 0.0950 200,225 +0.01(+5.56%)
Feb 08, 2019 0.0950 0.0950 0.0900 0.0900 130,000 +0.00(+0.00%)
Feb 07, 2019 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Feb 06, 2019 0.0900 0.0950 0.0900 0.0950 62,000 +0.01(+5.56%)
Feb 05, 2019 0.0900 0.0900 0.0900 0.0900 182,000 +0.00(+0.00%)
Feb 04, 2019 0.1000 0.1000 0.0900 0.0900 54,000 -0.01(-10.00%)
Feb 01, 2019 0.0900 0.1000 0.0900 0.1000 327,225 +0.01(+11.11%)
Jan 31, 2019 0.0900 0.0900 0.0900 0.0900 185,000 +0.00(+0.00%)
Jan 30, 2019 0.0900 0.0900 0.0900 0.0900 177,000 +0.00(+0.00%)
Jan 29, 2019 0.0900 0.0900 0.0900 0.0900 121,000 +0.00(+0.00%)
Jan 28, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 25, 2019 0.0900 0.0950 0.0900 0.0900 114,000 +0.00(+0.00%)
Jan 24, 2019 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+5.88%)
Jan 23, 2019 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Jan 22, 2019 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jan 21, 2019 0.0850 0.0900 0.0850 0.0900 6,300 +0.00(+0.00%)
Jan 18, 2019 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jan 17, 2019 0.0900 0.0900 0.0900 0.0900 419,000 -0.01(-5.26%)
Jan 16, 2019 0.0950 0.0950 0.0950 0.0950 122,000 +0.00(+0.00%)
Jan 15, 2019 0.0950 0.0950 0.0950 0.0950 41,500 +0.00(+0.00%)
Jan 14, 2019 0.0950 0.0950 0.0900 0.0950 130,000 +0.00(+0.00%)
Jan 09, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 08, 2019 0.0950 0.0950 0.0900 0.0900 60,400 -0.01(-5.26%)
Jan 07, 2019 0.0900 0.1000 0.0900 0.0950 582,800 -0.01(-5.00%)
Jan 04, 2019 0.0950 0.1000 0.0950 0.1000 101,499 +0.01(+5.26%)
Jan 03, 2019 0.1000 0.1000 0.0950 0.0950 107,400 +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.
 
 
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.