Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	0.1900	0.1900	0.1800	0.1900	26,500	+0.01(+2.70%)
Oct 29, 2015	0.1900	0.1900	0.1850	0.1850	125,000	-0.01(-2.63%)
Oct 28, 2015	0.1900	0.1900	0.1900	0.1900	42,600	+0.00(+0.00%)
Oct 27, 2015	0.1950	0.1950	0.1900	0.1900	34,500	-0.01(-2.56%)
Oct 26, 2015	0.1900	0.2000	0.1800	0.1950	204,000	+0.01(+5.41%)
Oct 23, 2015	0.1800	0.1850	0.1750	0.1850	107,500	+0.01(+2.78%)
Oct 22, 2015	0.1800	0.1800	0.1700	0.1800	87,500	+0.01(+2.86%)
Oct 21, 2015	0.1750	0.1750	0.1700	0.1750	66,750	+0.00(+2.94%)
Oct 20, 2015	0.1750	0.1750	0.1700	0.1700	130,000	-0.01(-5.56%)
Oct 19, 2015	0.1750	0.1800	0.1750	0.1800	33,000	+0.01(+2.86%)
Oct 16, 2015	0.1700	0.1750	0.1700	0.1750	31,500	+0.00(+0.00%)
Oct 15, 2015	0.1800	0.1800	0.1750	0.1750	164,000	-0.01(-2.78%)
Oct 14, 2015	0.1900	0.1950	0.1800	0.1800	59,000	+0.00(+0.00%)
Oct 13, 2015	0.1850	0.1950	0.1700	0.1800	165,500	-0.02(-7.69%)
Oct 09, 2015		0.1950	0.1950	0.1950	0	+0.00(+0.00%)
Oct 08, 2015	0.1900	0.2050	0.1900	0.1950	25,300	+0.00(+0.00%)
Oct 07, 2015	0.1900	0.1950	0.1900	0.1950	50,000	-0.01(-7.14%)
Oct 05, 2015		0.2100	0.2100	0.2100	0	+0.01(+7.69%)
Oct 02, 2015	0.2100	0.2200	0.1950	0.1950	97,000	-0.01(-4.88%)
Oct 01, 2015	0.2150	0.2150	0.2050	0.2050	30,000	-0.01(-4.65%)
Sep 30, 2015	0.2100	0.2200	0.2000	0.2150	103,000	+0.01(+2.38%)
Sep 29, 2015	0.2000	0.2150	0.2000	0.2100	45,000	+0.00(+0.00%)
Sep 28, 2015	0.2100	0.2100	0.2100	0.2100	5,000	-0.01(-2.33%)
Sep 25, 2015	0.2100	0.2150	0.2000	0.2150	119,500	+0.01(+2.38%)
Sep 24, 2015	0.2100	0.2200	0.2100	0.2100	59,300	+0.00(+0.00%)
Sep 23, 2015	0.2000	0.2100	0.1900	0.2100	477,600	+0.01(+7.69%)
Sep 22, 2015	0.2000	0.2000	0.1950	0.1950	101,000	-0.01(-2.50%)
Sep 21, 2015	0.2250	0.2250	0.2000	0.2000	119,400	-0.02(-11.11%)
Sep 18, 2015	0.2200	0.2250	0.2100	0.2250	42,500	+0.00(+0.00%)
Sep 17, 2015	0.2300	0.2300	0.2100	0.2250	52,500	+0.01(+2.27%)
Sep 16, 2015	0.2350	0.2350	0.2200	0.2200	142,400	-0.01(-4.35%)
Sep 15, 2015	0.2300	0.2350	0.2250	0.2300	122,450	+0.00(+0.00%)
Sep 14, 2015	0.2300	0.2400	0.2300	0.2300	218,200	-0.01(-4.17%)
Sep 11, 2015	0.2050	0.2450	0.2000	0.2400	683,148	+0.02(+11.63%)
Sep 10, 2015	0.1800	0.2300	0.1800	0.2150	841,750	+0.04(+26.47%)
Sep 09, 2015	0.1800	0.1850	0.1700	0.1700	167,000	-0.01(-5.56%)
Sep 08, 2015	0.1700	0.1850	0.1700	0.1800	132,250	+0.02(+12.50%)
Sep 04, 2015		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Sep 03, 2015	0.1600	0.1700	0.1500	0.1600	23,000	+0.00(+0.00%)
Sep 02, 2015	0.1600	0.1600	0.1600	0.1600	11,000	+0.01(+6.67%)
Sep 01, 2015	0.1600	0.1600	0.1500	0.1500	125,125	-0.01(-6.25%)
Aug 31, 2015	0.1600	0.1600	0.1550	0.1600	50,522	+0.00(+0.00%)
Aug 28, 2015	0.1600	0.1650	0.1550	0.1600	32,000	+0.00(+0.00%)
Aug 27, 2015	0.1600	0.1600	0.1600	0.1600	4,500	+0.01(+6.67%)
Aug 26, 2015	0.1650	0.1650	0.1500	0.1500	47,600	-0.01(-6.25%)
Aug 25, 2015	0.1600	0.1600	0.1600	0.1600	53,075	+0.00(+0.00%)
Aug 24, 2015	0.1650	0.1700	0.1600	0.1600	120,000	-0.01(-5.88%)
Aug 21, 2015	0.1800	0.1850	0.1700	0.1700	212,000	-0.02(-10.53%)
Aug 20, 2015	0.1750	0.1900	0.1750	0.1900	357,300	+0.02(+8.57%)
Aug 19, 2015	0.1800	0.1850	0.1750	0.1750	95,000	-0.01(-2.78%)
Aug 18, 2015	0.1900	0.1900	0.1800	0.1800	36,500	-0.01(-5.26%)
Aug 17, 2015	0.1750	0.1900	0.1750	0.1900	70,000	+0.02(+8.57%)
Aug 14, 2015	0.1750	0.1750	0.1700	0.1750	90,600	+0.00(+2.94%)
Aug 13, 2015	0.1700	0.1750	0.1600	0.1700	339,500	+0.00(+0.00%)
Aug 12, 2015	0.1750	0.1750	0.1650	0.1700	133,500	-0.01(-5.56%)
Aug 11, 2015	0.1900	0.1900	0.1700	0.1800	149,100	-0.02(-7.69%)
Aug 10, 2015	0.1750	0.1950	0.1750	0.1950	186,500	+0.02(+11.43%)
Aug 07, 2015	0.1950	0.1950	0.1700	0.1750	487,800	-0.01(-5.41%)
Aug 06, 2015	0.1650	0.2000	0.1650	0.1850	706,900	+0.02(+12.12%)
Aug 05, 2015	0.1650	0.1650	0.1650	0.1650	21,000	+0.01(+6.45%)

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.