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

Gatekeeper Systems Inc (TSV: GSI )

0.6800 -0.0200 (-2.86%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 6, 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 (%)
Apr 28, 2023 0.3150 0.3200 0.2800 0.3050 314,002 -0.01(-1.61%)
Apr 27, 2023 0.3150 0.3150 0.3050 0.3100 123,405 +0.01(+1.64%)
Apr 26, 2023 0.3050 0.3050 0.3000 0.3050 271,020 +0.00(+0.00%)
Apr 25, 2023 0.3250 0.3250 0.3000 0.3050 374,850 -0.02(-4.69%)
Apr 24, 2023 0.3300 0.3300 0.3100 0.3200 136,703 -0.01(-1.54%)
Apr 21, 2023 0.3400 0.3400 0.3200 0.3250 414,431 -0.02(-5.80%)
Apr 20, 2023 0.3150 0.3650 0.3000 0.3450 943,574 +0.03(+11.29%)
Apr 19, 2023 0.2550 0.3250 0.2500 0.3100 2,280,163 +0.10(+44.19%)
Apr 18, 2023 0.2250 0.2300 0.2150 0.2150 112,200 -0.01(-4.44%)
Apr 17, 2023 0.2300 0.2300 0.2250 0.2250 53,500 +0.00(+0.00%)
Apr 14, 2023 0.2300 0.2350 0.2150 0.2250 193,353 -0.01(-2.17%)
Apr 13, 2023 0.2300 0.2350 0.2300 0.2300 118,170 -0.00(-2.13%)
Apr 12, 2023 0.2200 0.2350 0.2200 0.2350 189,948 +0.02(+9.30%)
Apr 11, 2023 0.2050 0.2200 0.2050 0.2150 190,600 +0.01(+4.88%)
Apr 10, 2023 0.2000 0.2050 0.2000 0.2050 78,242 +0.00(+2.50%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Apr 05, 2023 0.1950 0.2000 0.1950 0.2000 3,000 +0.01(+2.56%)
Apr 04, 2023 0.2000 0.2000 0.1950 0.1950 21,500 -0.01(-2.50%)
Apr 03, 2023 0.2000 0.2000 0.2000 0.2000 60,100 +0.00(+0.00%)
Mar 31, 2023 0.2000 0.2000 0.1950 0.2000 154,837 +0.00(+0.00%)
Mar 30, 2023 0.2000 0.2050 0.2000 0.2000 30,442 +0.00(+0.00%)
Mar 29, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 28, 2023 0.2050 0.2050 0.2000 0.2000 27,000 +0.00(+0.00%)
Mar 27, 2023 0.2000 0.2000 0.2000 0.2000 72,500 +0.01(+2.56%)
Mar 24, 2023 0.1950 0.2000 0.1950 0.1950 44,005 -0.01(-2.50%)
Mar 23, 2023 0.2000 0.2000 0.2000 0.2000 71,500 +0.00(+0.00%)
Mar 22, 2023 0.2000 0.2000 0.1950 0.2000 93,153 +0.01(+2.56%)
Mar 21, 2023 0.2050 0.2050 0.1950 0.1950 155,799 -0.01(-4.88%)
Mar 20, 2023 0.2100 0.2100 0.2050 0.2050 68,470 -0.01(-2.38%)
Mar 17, 2023 0.2100 0.2100 0.2050 0.2100 59,000 +0.01(+2.44%)
Mar 16, 2023 0.2200 0.2200 0.2050 0.2050 80,510 -0.01(-2.38%)
Mar 15, 2023 0.2200 0.2200 0.2100 0.2100 137,475 -0.01(-4.55%)
Mar 14, 2023 0.2300 0.2300 0.2200 0.2200 87,900 -0.01(-4.35%)
Mar 13, 2023 0.2250 0.2300 0.2150 0.2300 204,910 +0.02(+6.98%)
Mar 10, 2023 0.2200 0.2200 0.2100 0.2150 33,500 +0.00(+0.00%)
Mar 09, 2023 0.2200 0.2200 0.2100 0.2150 205,900 +0.00(+0.00%)
Mar 08, 2023 0.2150 0.2200 0.2150 0.2150 38,000 +0.00(+0.00%)
Mar 07, 2023 0.2200 0.2200 0.2000 0.2150 92,620 -0.01(-2.27%)
Mar 06, 2023 0.2250 0.2250 0.2150 0.2200 54,010 +0.00(+0.00%)
Mar 03, 2023 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
Mar 02, 2023 0.2200 0.2200 0.2200 0.2200 31,500 +0.01(+2.33%)
Mar 01, 2023 0.2150 0.2200 0.2150 0.2150 45,000 -0.01(-2.27%)
Feb 28, 2023 0.2200 0.2200 0.2050 0.2200 110,555 +0.01(+2.33%)
Feb 27, 2023 0.2150 0.2150 0.2100 0.2150 155,507 +0.00(+0.00%)
Feb 24, 2023 0.2150 0.2250 0.2150 0.2150 211,500 +0.01(+2.38%)
Feb 23, 2023 0.2100 0.2100 0.2050 0.2100 163,050 +0.01(+2.44%)
Feb 22, 2023 0.2200 0.2200 0.2000 0.2050 221,675 -0.01(-4.65%)
Feb 21, 2023 0.2250 0.2250 0.2100 0.2150 170,043 -0.01(-4.44%)
Feb 17, 2023 0.2250 0 +0.01(+2.27%)
Feb 16, 2023 0.2200 0.2200 0.2200 0.2200 34,800 +0.00(+0.00%)
Feb 15, 2023 0.2250 0.2250 0.2200 0.2200 59,510 -0.01(-2.22%)
Feb 14, 2023 0.2300 0.2300 0.2250 0.2250 45,526 +0.00(+0.00%)
Feb 13, 2023 0.2300 0.2300 0.2250 0.2250 63,000 +0.00(+0.00%)
Feb 10, 2023 0.2250 0.2250 0.2200 0.2250 65,000 -0.01(-2.17%)
Feb 09, 2023 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Feb 08, 2023 0.2150 0.2200 0.2150 0.2200 133,500 +0.01(+2.33%)
Feb 07, 2023 0.2250 0.2250 0.2150 0.2150 178,509 -0.01(-2.27%)
Feb 06, 2023 0.2300 0.2300 0.2150 0.2200 171,930 -0.01(-2.22%)
Feb 03, 2023 0.2400 0.2400 0.2250 0.2250 126,710 -0.01(-4.26%)
Feb 02, 2023 0.2400 0.2450 0.2300 0.2350 265,450 -0.01(-4.08%)
Feb 01, 2023 0.2400 0.2500 0.2400 0.2450 94,500 +0.01(+2.08%)
Jan 31, 2023 0.2500 0.2500 0.2400 0.2400 58,001 -0.01(-4.00%)
Jan 30, 2023 0.2500 0.2550 0.2450 0.2500 48,100 +0.01(+2.04%)
Jan 27, 2023 0.2500 0.2500 0.2400 0.2450 144,000 -0.02(-7.55%)
Jan 26, 2023 0.2650 0.2650 0.2600 0.2650 124,200 +0.00(+0.00%)
Jan 25, 2023 0.2700 0.2700 0.2650 0.2650 4,000 +0.01(+1.92%)
Jan 24, 2023 0.2700 0.2700 0.2600 0.2600 21,510 -0.01(-1.89%)
Jan 23, 2023 0.2600 0.2650 0.2600 0.2650 13,820 +0.00(+0.00%)
Jan 20, 2023 0.2600 0.2650 0.2600 0.2650 57,000 +0.00(+0.00%)
Jan 19, 2023 0.2700 0.2700 0.2650 0.2650 69,300 +0.00(+0.00%)
Jan 18, 2023 0.2650 0.2650 0.2650 0.2650 26,321 +0.00(+0.00%)
Jan 17, 2023 0.2700 0.2700 0.2500 0.2650 74,050 +0.00(+0.00%)
Jan 16, 2023 0.2650 0.2650 0.2650 0.2650 12,100 +0.00(+0.00%)
Jan 13, 2023 0.2500 0.2700 0.2500 0.2650 98,000 +0.02(+6.00%)
Jan 12, 2023 0.2600 0.2600 0.2500 0.2500 74,960 -0.01(-3.85%)
Jan 11, 2023 0.2500 0.2600 0.2500 0.2600 49,000 +0.01(+4.00%)
Jan 10, 2023 0.2450 0.2500 0.2450 0.2500 8,900 +0.00(+0.00%)
Jan 09, 2023 0.2550 0.2550 0.2500 0.2500 23,702 +0.00(+0.00%)
Jan 06, 2023 0.2550 0.2550 0.2400 0.2500 46,717 +0.01(+2.04%)
Jan 05, 2023 0.2650 0.2650 0.2300 0.2450 102,502 -0.02(-5.77%)
Jan 04, 2023 0.2700 0.2700 0.2550 0.2600 36,704 -0.02(-5.45%)
Jan 03, 2023 0.2700 0.2800 0.2700 0.2750 113,900 +0.01(+3.77%)
Dec 30, 2022 0.2650 0 +0.01(+1.92%)
Dec 29, 2022 0.2550 0.2600 0.2550 0.2600 30,500 +0.01(+1.96%)
Dec 28, 2022 0.2600 0.2600 0.2400 0.2550 214,590 -0.01(-3.77%)
Dec 23, 2022 0.2650 0 +0.02(+6.00%)
Dec 22, 2022 0.2600 0.2600 0.2450 0.2500 85,303 -0.01(-1.96%)
Dec 21, 2022 0.2350 0.2600 0.2350 0.2550 152,939 +0.02(+8.51%)
Dec 20, 2022 0.2350 0.2350 0.2200 0.2350 100,589 +0.00(+2.17%)
Dec 19, 2022 0.2500 0.2550 0.2300 0.2300 390,073 +0.02(+6.98%)
Dec 16, 2022 0.2200 0.2200 0.2100 0.2150 95,500 +0.00(+0.00%)
Dec 15, 2022 0.2000 0.2150 0.1950 0.2150 104,900 +0.01(+7.50%)
Dec 14, 2022 0.2100 0.2100 0.1950 0.2000 206,372 -0.01(-4.76%)
Dec 13, 2022 0.2400 0.2400 0.2100 0.2100 161,100 -0.02(-8.70%)
Dec 12, 2022 0.2200 0.2400 0.2200 0.2300 214,210 +0.01(+4.55%)
Dec 09, 2022 0.2000 0.2250 0.2000 0.2200 51,085 +0.02(+10.00%)
Dec 08, 2022 0.2100 0.2100 0.2000 0.2000 49,000 -0.01(-4.76%)
Dec 07, 2022 0.2000 0.2100 0.2000 0.2100 66,000 +0.01(+5.00%)
Dec 06, 2022 0.2100 0.2100 0.2000 0.2000 22,205 -0.01(-4.76%)
Dec 05, 2022 0.2100 0.2100 0.2100 0.2100 11,461 +0.00(+0.00%)
Dec 02, 2022 0.2150 0.2150 0.2050 0.2100 46,818 +0.00(+0.00%)
Dec 01, 2022 0.2100 0.2100 0.2100 0.2100 20,000 +0.01(+2.44%)
Nov 30, 2022 0.2100 0.2100 0.2050 0.2050 39,200 +0.00(+0.00%)
Nov 29, 2022 0.2150 0.2150 0.2050 0.2050 119,400 -0.01(-4.65%)
Nov 28, 2022 0.2200 0.2250 0.2100 0.2150 46,510 -0.01(-2.27%)
Nov 25, 2022 0.2350 0.2350 0.2150 0.2200 111,125 -0.02(-8.33%)
Nov 24, 2022 0.2300 0.2400 0.2300 0.2400 51,075 +0.01(+6.67%)
Nov 23, 2022 0.2250 0.2350 0.2250 0.2250 44,622 +0.00(+0.00%)
Nov 22, 2022 0.2300 0.2300 0.2200 0.2250 70,550 +0.00(+0.00%)
Nov 21, 2022 0.2300 0.2300 0.2200 0.2250 47,050 +0.00(+0.00%)
Nov 18, 2022 0.2300 0.2350 0.2250 0.2250 195,500 +0.00(+0.00%)
Nov 17, 2022 0.2250 0.2350 0.2200 0.2250 71,200 -0.01(-2.17%)
Nov 16, 2022 0.2300 0.2300 0.2200 0.2300 84,620 +0.00(+0.00%)
Nov 15, 2022 0.2400 0.2400 0.2300 0.2300 38,299 +0.00(+0.00%)
Nov 14, 2022 0.2350 0.2350 0.2250 0.2300 83,550 +0.01(+2.22%)
Nov 11, 2022 0.2250 0.2350 0.2250 0.2250 88,000 +0.00(+0.00%)
Nov 10, 2022 0.2300 0.2350 0.2200 0.2250 90,010 +0.01(+4.65%)
Nov 09, 2022 0.2200 0.2200 0.2150 0.2150 22,141 +0.00(+0.00%)
Nov 08, 2022 0.2200 0.2200 0.2100 0.2150 34,340 +0.01(+2.38%)
Nov 07, 2022 0.2150 0.2500 0.2050 0.2100 181,060 +0.01(+5.00%)
Nov 04, 2022 0.2050 0.2100 0.2000 0.2000 187,971 +0.00(+0.00%)
Nov 03, 2022 0.2000 0.2200 0.2000 0.2000 133,271 +0.00(+0.00%)
Nov 02, 2022 0.2100 0.2100 0.1980 0.2000 124,010 -0.00(-2.44%)
Nov 01, 2022 0.2100 0.2100 0.2000 0.2050 90,000 -0.01(-2.38%)
Oct 31, 2022 0.2150 0.2150 0.2000 0.2100 141,810 +0.00(+0.00%)
Oct 28, 2022 0.2250 0.2250 0.2000 0.2100 227,100 -0.02(-6.67%)
Oct 27, 2022 0.2350 0.2350 0.2250 0.2250 43,040 -0.01(-4.26%)
Oct 26, 2022 0.2500 0.2500 0.2350 0.2350 33,016 -0.02(-6.00%)
Oct 25, 2022 0.2600 0.2600 0.2400 0.2500 131,416 -0.01(-1.96%)
Oct 24, 2022 0.2800 0.2800 0.2500 0.2550 152,186 -0.02(-5.56%)
Oct 21, 2022 0.2500 0.2800 0.2400 0.2700 131,875 +0.02(+8.00%)
Oct 20, 2022 0.2500 0.2550 0.2500 0.2500 44,043 +0.00(+0.00%)
Oct 19, 2022 0.2500 0.2600 0.2500 0.2500 82,900 +0.01(+2.04%)
Oct 18, 2022 0.2300 0.2450 0.2200 0.2450 147,500 +0.02(+8.89%)
Oct 17, 2022 0.2150 0.2250 0.2050 0.2250 32,595 +0.02(+9.76%)
Oct 13, 2022 0.2050 380 +0.00(+0.00%)
Oct 12, 2022 0.2050 0.2050 0.1950 0.2050 39,353 +0.00(+0.00%)
Oct 11, 2022 0.2100 0.2100 0.1900 0.2050 161,259 -0.01(-4.65%)
Oct 07, 2022 0.2150 0 +0.00(+0.00%)
Oct 06, 2022 0.2200 0.2200 0.2100 0.2150 13,001 -0.01(-2.27%)
Oct 05, 2022 0.2300 0.2300 0.2200 0.2200 23,439 -0.01(-6.38%)
Oct 04, 2022 0.2400 0.2400 0.2350 0.2350 57,539 -0.01(-2.08%)
Oct 03, 2022 0.2250 0.2400 0.2200 0.2400 138,550 +0.01(+4.35%)
Sep 30, 2022 0.2250 0.2350 0.2250 0.2300 16,510 +0.01(+2.22%)
Sep 29, 2022 0.2300 0.2400 0.2250 0.2250 36,092 -0.01(-2.17%)
Sep 28, 2022 0.2000 0.2300 0.1900 0.2300 89,031 +0.04(+17.95%)
Sep 27, 2022 0.2050 0.2050 0.1850 0.1950 350,500 -0.01(-2.50%)
Sep 26, 2022 0.2100 0.2100 0.2000 0.2000 49,502 -0.01(-4.76%)
Sep 23, 2022 0.2300 0.2300 0.2050 0.2100 152,999 -0.02(-8.70%)
Sep 22, 2022 0.2450 0.2450 0.2250 0.2300 134,028 -0.01(-4.17%)
Sep 21, 2022 0.2450 0.2450 0.2300 0.2400 180,806 -0.01(-2.04%)
Sep 20, 2022 0.2450 0.2500 0.2400 0.2450 53,424 +0.00(+0.00%)
Sep 19, 2022 0.2500 0.2500 0.2350 0.2450 59,702 -0.01(-2.00%)
Sep 16, 2022 0.2550 0.2550 0.2450 0.2500 72,270 -0.01(-1.96%)
Sep 15, 2022 0.2600 0.2600 0.2500 0.2550 37,242 -0.01(-1.92%)
Sep 14, 2022 0.2650 0.2650 0.2600 0.2600 4,501 +0.00(+0.00%)
Sep 13, 2022 0.2630 0.2650 0.2550 0.2600 11,500 +0.00(+0.00%)
Sep 12, 2022 0.2600 0.2600 0.2600 0.2600 29,001 +0.01(+1.96%)
Sep 09, 2022 0.2650 0.2650 0.2500 0.2550 27,000 -0.01(-3.77%)
Sep 08, 2022 0.2700 0.2700 0.2580 0.2650 46,500 -0.01(-3.64%)
Sep 07, 2022 0.2600 0.2800 0.2600 0.2750 71,002 +0.02(+7.84%)
Sep 06, 2022 0.2500 0.2600 0.2400 0.2550 300,433 +0.00(+0.00%)
Sep 02, 2022 0.2550 0 -0.02(-7.27%)
Sep 01, 2022 0.2750 0.2750 0.2600 0.2750 69,000 +0.00(+0.00%)
Aug 31, 2022 0.2750 0.2750 0.2700 0.2750 54,758 +0.01(+1.85%)
Aug 30, 2022 0.2800 0.2800 0.2700 0.2700 8,250 -0.01(-3.57%)
Aug 29, 2022 0.2800 0.2800 0.2750 0.2800 58,780 +0.00(+0.00%)
Aug 26, 2022 0.2850 0.2850 0.2800 0.2800 34,200 -0.00(-1.75%)
Aug 25, 2022 0.2800 0.2850 0.2800 0.2850 68,000 +0.00(+0.00%)
Aug 24, 2022 0.2900 0.2900 0.2800 0.2850 57,500 -0.01(-1.72%)
Aug 23, 2022 0.2950 0.2950 0.2750 0.2900 110,400 +0.00(+0.00%)
Aug 22, 2022 0.3000 0.3000 0.2900 0.2900 21,150 -0.01(-1.69%)
Aug 19, 2022 0.3100 0.3100 0.2900 0.2950 55,849 +0.01(+1.72%)
Aug 18, 2022 0.3100 0.3100 0.2900 0.2900 51,650 -0.01(-3.33%)
Aug 17, 2022 0.3100 0.3100 0.2900 0.3000 70,700 -0.01(-3.23%)
Aug 16, 2022 0.3050 0.3100 0.3000 0.3100 100,267 +0.02(+5.08%)
Aug 15, 2022 0.3000 0.3050 0.2950 0.2950 46,495 -0.01(-1.67%)
Aug 12, 2022 0.2800 0.3000 0.2800 0.3000 118,819 +0.01(+3.45%)
Aug 11, 2022 0.2950 0.3000 0.2850 0.2900 87,002 -0.01(-1.69%)
Aug 10, 2022 0.3000 0.3000 0.2900 0.2950 76,200 +0.01(+5.36%)
Aug 09, 2022 0.3000 0.3000 0.2800 0.2800 85,015 -0.02(-6.67%)
Aug 08, 2022 0.2900 0.3000 0.2900 0.3000 76,525 +0.02(+5.26%)
Aug 05, 2022 0.2800 0.2850 0.2750 0.2850 41,516 +0.00(+1.79%)
Aug 04, 2022 0.2900 0.2900 0.2700 0.2800 59,007 -0.01(-3.45%)
Aug 03, 2022 0.2900 0.2950 0.2800 0.2900 68,004 +0.00(+0.00%)
Aug 02, 2022 0.2900 0.2900 0.2850 0.2900 70,135 +0.00(+0.00%)
Jul 29, 2022 0.2900 0 -0.02(-6.45%)
Jul 28, 2022 0.3200 0.3200 0.3050 0.3100 15,000 +0.01(+3.33%)
Jul 27, 2022 0.3250 0.3250 0.3000 0.3000 96,100 -0.02(-6.25%)
Jul 26, 2022 0.3150 0.3200 0.3100 0.3200 104,001 +0.00(+0.00%)
Jul 25, 2022 0.3100 0.3200 0.2950 0.3200 89,206 +0.02(+4.92%)
Jul 22, 2022 0.3150 0.3150 0.3050 0.3050 104,482 -0.01(-3.17%)
Jul 21, 2022 0.3150 0.3150 0.3150 0.3150 5,506 +0.01(+1.61%)
Jul 20, 2022 0.3100 0.3150 0.3050 0.3100 80,587 +0.00(+0.00%)
Jul 19, 2022 0.3100 0.3100 0.3100 0.3100 38,030 -0.01(-1.59%)
Jul 18, 2022 0.3200 0.3300 0.3150 0.3150 33,370 +0.01(+1.61%)
Jul 15, 2022 0.3150 0.3150 0.3100 0.3100 12,000 +0.01(+1.64%)
Jul 14, 2022 0.3100 0.3100 0.3000 0.3050 50,000 -0.01(-3.17%)
Jul 13, 2022 0.3150 0.3200 0.3050 0.3150 36,072 +0.00(+0.00%)
Jul 12, 2022 0.3200 0.3200 0.3100 0.3150 26,000 +0.00(+0.00%)
Jul 11, 2022 0.3150 0.3150 0.3100 0.3150 11,000 +0.01(+1.61%)
Jul 08, 2022 0.3000 0.3150 0.3000 0.3100 50,438 +0.02(+5.08%)
Jul 07, 2022 0.3050 0.3100 0.2950 0.2950 151,298 +0.00(+0.00%)
Jul 06, 2022 0.3050 0.3050 0.2900 0.2950 41,300 -0.01(-1.67%)
Jul 05, 2022 0.3100 0.3100 0.2900 0.3000 149,656 -0.01(-3.23%)
Jul 04, 2022 0.3150 0.3200 0.3100 0.3100 20,503 -0.02(-4.62%)
Jun 30, 2022 0.3250 0 +0.00(+0.00%)
Jun 29, 2022 0.3200 0.3250 0.3000 0.3250 105,590 +0.01(+3.17%)
Jun 28, 2022 0.3300 0.3300 0.3100 0.3150 119,171 -0.01(-3.08%)
Jun 27, 2022 0.3400 0.3450 0.3250 0.3250 129,068 -0.01(-1.52%)
Jun 24, 2022 0.3400 0.3450 0.3300 0.3300 175,265 -0.01(-1.49%)
Jun 23, 2022 0.3550 0.3550 0.3300 0.3350 289,995 -0.02(-5.63%)
Jun 22, 2022 0.3650 0.3650 0.3550 0.3550 22,461 -0.01(-2.74%)
Jun 21, 2022 0.3850 0.3900 0.3550 0.3650 155,000 -0.01(-2.67%)
Jun 20, 2022 0.3700 0.3750 0.3700 0.3750 39,558 +0.02(+5.63%)
Jun 17, 2022 0.3500 0.3550 0.3450 0.3550 84,275 +0.01(+1.43%)
Jun 16, 2022 0.3850 0.3850 0.3500 0.3500 144,937 -0.03(-7.89%)
Jun 15, 2022 0.3800 0.3900 0.3700 0.3800 63,473 +0.02(+4.11%)
Jun 14, 2022 0.3800 0.4000 0.3650 0.3650 72,740 -0.02(-3.95%)
Jun 13, 2022 0.4100 0.4100 0.3700 0.3800 93,043 -0.03(-8.43%)
Jun 10, 2022 0.4200 0.4200 0.4000 0.4150 48,500 -0.01(-1.19%)
Jun 09, 2022 0.4250 0.4300 0.4200 0.4200 63,806 +0.01(+2.44%)
Jun 08, 2022 0.4300 0.4350 0.4100 0.4100 94,978 -0.02(-4.65%)
Jun 07, 2022 0.4300 0.4450 0.4250 0.4300 121,344 -0.02(-4.44%)
Jun 06, 2022 0.4900 0.5200 0.4500 0.4500 183,183 -0.02(-4.26%)
Jun 03, 2022 0.4700 0.4800 0.4650 0.4700 158,561 +0.01(+2.17%)
Jun 02, 2022 0.4550 0.4600 0.4400 0.4600 92,175 +0.02(+4.55%)
Jun 01, 2022 0.3750 0.4500 0.3700 0.4400 427,853 +0.10(+29.41%)
May 31, 2022 0.3500 0.3600 0.3400 0.3400 58,200 -0.01(-4.23%)
May 30, 2022 0.3550 0.3750 0.3550 0.3550 25,436 +0.00(+0.00%)
May 27, 2022 0.3600 0.3700 0.3500 0.3550 22,500 +0.00(+0.00%)
May 26, 2022 0.3450 0.3650 0.3450 0.3550 40,500 +0.01(+4.41%)
May 25, 2022 0.3500 0.3500 0.3300 0.3400 45,000 -0.01(-2.86%)
May 24, 2022 0.3450 0.3500 0.3400 0.3500 52,450 +0.00(+0.00%)
May 20, 2022 0.3500 0 -0.01(-2.78%)
May 19, 2022 0.3450 0.3600 0.3400 0.3600 17,092 +0.02(+4.35%)
May 18, 2022 0.3650 0.3650 0.3350 0.3450 47,500 -0.02(-4.17%)
May 17, 2022 0.3750 0.3800 0.3600 0.3600 68,254 +0.00(+0.00%)
May 16, 2022 0.3650 0.3700 0.3500 0.3600 63,650 +0.02(+4.35%)
May 13, 2022 0.3600 0.3800 0.3450 0.3450 209,514 -0.01(-1.43%)
May 12, 2022 0.3500 0.3600 0.3350 0.3500 36,239 +0.00(+0.00%)
May 11, 2022 0.3450 0.3500 0.3250 0.3500 273,720 +0.01(+1.45%)
May 10, 2022 0.3850 0.3850 0.3400 0.3450 121,443 -0.03(-8.00%)
May 09, 2022 0.3800 0.3800 0.3550 0.3750 156,066 +0.01(+1.35%)
May 06, 2022 0.4000 0.4000 0.3600 0.3700 370,884 -0.03(-6.33%)
May 05, 2022 0.4150 0.4250 0.3850 0.3950 80,070 -0.02(-4.82%)
May 04, 2022 0.3800 0.4150 0.3700 0.4150 71,402 +0.04(+10.67%)
May 03, 2022 0.3850 0.3850 0.3700 0.3750 52,620 -0.01(-2.60%)
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.