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: 11:29 AM EDT, May 27, 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 28, 2014 0.1250 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 23, 2014 0.1200 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
May 22, 2014 0.1200 0.1200 0.1200 0.1200 60,200 +0.00(+0.00%)
May 21, 2014 0.1300 0.1300 0.1200 0.1200 69,000 -0.04(-22.58%)
May 15, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
May 14, 2014 0.1500 0.1550 0.1300 0.1300 28,000 +0.00(+0.00%)
May 13, 2014 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
May 12, 2014 0.1400 0.1400 0.1400 0.1400 17,500 +0.00(+0.00%)
May 09, 2014 0.1500 0.1500 0.1400 0.1400 32,500 -0.01(-9.68%)
May 06, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 02, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 25, 2014 0.1550 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Apr 23, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 22, 2014 0.1700 0.1750 0.1700 0.1750 10,000 +0.00(+2.94%)
Apr 15, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Apr 10, 2014 0.1750 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 09, 2014 0.1800 0.1800 0.1800 0.1800 15,000 +0.01(+2.86%)
Apr 04, 2014 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 01, 2014 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 31, 2014 0.1900 0.1900 0.1900 0.1900 770 +0.00(+0.00%)
Mar 28, 2014 0.1900 0.1900 0.1900 0.1900 7,600 -0.01(-2.56%)
Mar 27, 2014 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
Mar 25, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 21, 2014 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Mar 19, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 18, 2014 0.1950 0.1950 0.1900 0.1900 32,500 -0.01(-5.00%)
Mar 14, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 12, 2014 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 11, 2014 0.2050 0.2050 0.2050 0.2050 32,000 +0.00(+0.00%)
Mar 07, 2014 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 05, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +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.