Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015		0.1900	0.1900	0.1900	0	-0.01(-2.56%)
Jan 26, 2015		0.1950	0.1950	0.1950	0	+0.01(+2.63%)
Jan 23, 2015	0.1950	0.1950	0.1900	0.1900	60,000	-0.01(-5.00%)
Jan 22, 2015	0.2000	0.2250	0.2000	0.2000	95,000	+0.01(+5.26%)
Jan 21, 2015	0.1900	0.1900	0.1900	0.1900	6,000	-0.01(-5.00%)
Jan 20, 2015	0.1850	0.2000	0.1850	0.2000	4,000	+0.01(+5.26%)
Jan 08, 2015		0.1900	0.1900	0.1900	0	+0.01(+2.70%)
Jan 07, 2015	0.1850	0.1850	0.1850	0.1850	10,000	-0.01(-2.63%)
Jan 02, 2015		0.1900	0.1900	0.1900	0	-0.01(-5.00%)
Dec 29, 2014		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Dec 22, 2014		0.2000	0.2000	0.2000	0	+0.02(+11.11%)
Dec 15, 2014	0.1800	0.1800	0.1800	0.1800	12,000	+0.02(+16.13%)
Dec 12, 2014	0.1650	0.1650	0.1550	0.1550	29,000	+0.00(+0.00%)
Dec 11, 2014	0.1800	0.1800	0.1550	0.1550	35,700	-0.02(-8.82%)
Dec 10, 2014	0.1850	0.1850	0.1700	0.1700	5,500	-0.03(-15.00%)
Dec 09, 2014	0.2000	0.2000	0.1800	0.2000	7,000	+0.00(+0.00%)
Dec 05, 2014		0.2000	0.2000	0.2000	0	-0.00(-2.44%)
Dec 03, 2014		0.2050	0.2050	0.2050	0	+0.00(+2.50%)
Dec 02, 2014	0.2000	0.2000	0.2000	0.2000	1,549	-0.02(-9.09%)
Dec 01, 2014	0.1950	0.2300	0.1950	0.2200	82,500	+0.02(+12.82%)
Nov 27, 2014		0.1950	0.1950	0.1950	0	+0.02(+8.33%)
Nov 21, 2014		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Nov 20, 2014	0.1800	0.1800	0.1800	0.1800	2,000	-0.02(-7.69%)
Nov 14, 2014		0.1950	0.1950	0.1950	0	+0.00(+0.00%)
Nov 12, 2014		0.1950	0.1950	0.1950	0	+0.01(+2.63%)
Nov 11, 2014	0.1900	0.1900	0.1900	0.1900	19,080	-0.01(-5.00%)
Nov 05, 2014		0.2000	0.2000	0.2000	0	+0.02(+11.11%)

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.