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 -0.0100 (-1.45%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 (%)
Feb 29, 2024 0.6200 0.6800 0.6200 0.6500 199,350 +0.04(+6.56%)
Feb 28, 2024 0.6100 0.6200 0.6000 0.6100 38,537 +0.00(+0.00%)
Feb 27, 2024 0.6100 0.6200 0.6000 0.6100 101,500 +0.00(+0.00%)
Feb 26, 2024 0.6200 0.6200 0.6100 0.6100 63,050 -0.01(-1.61%)
Feb 23, 2024 0.6300 0.6300 0.6100 0.6200 55,345 -0.01(-1.59%)
Feb 22, 2024 0.6500 0.6500 0.6200 0.6300 73,711 -0.02(-3.08%)
Feb 21, 2024 0.6600 0.6600 0.6500 0.6500 56,648 +0.00(+0.00%)
Feb 20, 2024 0.6600 0.6700 0.6500 0.6500 77,331 -0.02(-2.99%)
Feb 16, 2024 0.6700 0 -0.01(-1.47%)
Feb 15, 2024 0.6400 0.6900 0.6400 0.6800 193,752 +0.04(+6.25%)
Feb 14, 2024 0.5900 0.6400 0.5900 0.6400 77,599 +0.05(+8.47%)
Feb 13, 2024 0.6200 0.6200 0.5800 0.5900 232,872 -0.03(-4.84%)
Feb 12, 2024 0.6300 0.6400 0.6100 0.6200 119,293 -0.02(-3.13%)
Feb 09, 2024 0.6500 0.6500 0.6100 0.6400 182,439 -0.02(-3.03%)
Feb 08, 2024 0.7000 0.7000 0.6600 0.6600 177,345 -0.04(-5.71%)
Feb 07, 2024 0.7000 0.7000 0.6900 0.7000 157,395 -0.01(-1.41%)
Feb 06, 2024 0.6900 0.7300 0.6800 0.7100 357,638 +0.04(+5.97%)
Feb 05, 2024 0.6400 0.7100 0.6400 0.6700 542,864 +0.02(+3.08%)
Feb 02, 2024 0.6400 0.6900 0.6300 0.6500 374,569 +0.01(+1.56%)
Feb 01, 2024 0.5900 0.6400 0.5900 0.6400 279,258 +0.05(+8.47%)
Jan 31, 2024 0.5900 0.5900 0.5700 0.5900 133,751 +0.01(+1.72%)
Jan 30, 2024 0.6400 0.6400 0.5800 0.5800 376,765 -0.05(-7.94%)
Jan 29, 2024 0.5500 0.6500 0.5500 0.6300 861,302 +0.13(+26.00%)
Jan 26, 2024 0.4950 0.5100 0.4950 0.5000 52,248 +0.01(+2.04%)
Jan 25, 2024 0.5200 0.5200 0.4900 0.4900 75,500 -0.02(-3.92%)
Jan 24, 2024 0.5100 0.5100 0.5000 0.5100 64,500 +0.01(+2.00%)
Jan 23, 2024 0.5200 0.5200 0.5000 0.5000 35,497 -0.01(-1.96%)
Jan 22, 2024 0.4950 0.5300 0.4950 0.5100 71,050 +0.02(+3.03%)
Jan 19, 2024 0.4850 0.5100 0.4850 0.4950 73,989 +0.01(+2.06%)
Jan 18, 2024 0.4900 0.4900 0.4800 0.4850 51,735 +0.00(+0.00%)
Jan 17, 2024 0.4900 0.4900 0.4800 0.4850 32,529 +0.00(+0.00%)
Jan 16, 2024 0.5000 0.5100 0.4850 0.4850 98,003 -0.02(-3.00%)
Jan 15, 2024 0.5100 0.5100 0.5000 0.5000 51,200 +0.00(+0.00%)
Jan 12, 2024 0.5100 0.5100 0.4850 0.5000 112,860 -0.01(-1.96%)
Jan 11, 2024 0.5200 0.5200 0.5000 0.5100 58,550 +0.00(+0.00%)
Jan 10, 2024 0.5100 0.5300 0.5000 0.5100 111,705 +0.00(+0.00%)
Jan 09, 2024 0.5100 0.5200 0.5000 0.5100 38,719 +0.01(+2.00%)
Jan 08, 2024 0.5300 0.5300 0.5000 0.5000 136,313 -0.03(-5.66%)
Jan 05, 2024 0.5200 0.5300 0.5200 0.5300 99,665 +0.02(+3.92%)
Jan 04, 2024 0.4950 0.5300 0.4950 0.5100 153,650 +0.03(+6.25%)
Jan 03, 2024 0.4950 0.5000 0.4750 0.4800 147,601 -0.02(-4.00%)
Jan 02, 2024 0.5400 0.5400 0.4900 0.5000 253,015 -0.04(-7.41%)
Dec 29, 2023 0.5400 0 +0.07(+14.89%)
Dec 28, 2023 0.4700 0.4750 0.4700 0.4700 27,155 +0.00(+0.00%)
Dec 27, 2023 0.4450 0.5000 0.4400 0.4700 128,121 +0.03(+6.82%)
Dec 22, 2023 0.4400 0 +0.02(+4.76%)
Dec 21, 2023 0.4400 0.4400 0.4050 0.4200 148,885 -0.02(-3.45%)
Dec 20, 2023 0.4500 0.4950 0.4350 0.4350 230,751 -0.01(-2.25%)
Dec 19, 2023 0.4450 0.4500 0.4450 0.4450 69,000 -0.01(-1.11%)
Dec 18, 2023 0.4400 0.4500 0.4400 0.4500 167,588 +0.01(+1.12%)
Dec 15, 2023 0.4250 0.4450 0.4200 0.4450 69,041 +0.01(+1.14%)
Dec 14, 2023 0.4100 0.4400 0.4100 0.4400 130,502 +0.03(+7.32%)
Dec 13, 2023 0.4050 0.4150 0.4050 0.4100 15,501 +0.00(+1.23%)
Dec 12, 2023 0.4000 0.4100 0.4000 0.4050 39,340 -0.00(-1.22%)
Dec 11, 2023 0.4400 0.4400 0.4100 0.4100 50,505 -0.03(-5.75%)
Dec 08, 2023 0.4400 0.4400 0.4250 0.4350 93,250 +0.01(+2.35%)
Dec 07, 2023 0.3900 0.4300 0.3900 0.4250 172,509 +0.03(+8.97%)
Dec 06, 2023 0.3900 0.3900 0.3800 0.3900 115,000 +0.00(+0.00%)
Dec 05, 2023 0.3700 0.4000 0.3700 0.3900 109,512 +0.03(+6.85%)
Dec 04, 2023 0.3600 0.3800 0.3600 0.3650 45,800 +0.01(+1.39%)
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.