Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	0.0900	0.0950	0.0900	0.0950	483,427	+0.01(+5.56%)
Oct 30, 2018	0.0950	0.0950	0.0900	0.0900	383,200	-0.01(-5.26%)
Oct 29, 2018	0.0950	0.0950	0.0950	0.0950	47,000	+0.00(+0.00%)
Oct 26, 2018	0.0950	0.1000	0.0900	0.0950	86,878	+0.00(+0.00%)
Oct 25, 2018	0.0950	0.0950	0.0950	0.0950	12,000	+0.01(+5.56%)
Oct 24, 2018	0.0950	0.0950	0.0900	0.0900	91,499	+0.00(+0.00%)
Oct 23, 2018	0.0900	0.0900	0.0900	0.0900	170,000	-0.01(-5.26%)
Oct 19, 2018		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Oct 18, 2018	0.0950	0.0950	0.0950	0.0950	43,000	+0.00(+0.00%)
Oct 17, 2018	0.0950	0.0950	0.0950	0.0950	69,900	+0.00(+0.00%)
Oct 16, 2018	0.0950	0.0950	0.0950	0.0950	9,500	+0.00(+0.00%)
Oct 15, 2018	0.0950	0.0950	0.0900	0.0950	174,000	+0.00(+0.00%)
Oct 12, 2018	0.0950	0.0950	0.0950	0.0950	46,999	+0.00(+0.00%)
Oct 11, 2018	0.0950	0.0950	0.0950	0.0950	76,000	+0.00(+0.00%)
Oct 10, 2018	0.0950	0.1000	0.0950	0.0950	178,150	-0.01(-5.00%)
Oct 09, 2018	0.1000	0.1000	0.1000	0.1000	205,500	+0.00(+0.00%)
Oct 05, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Oct 04, 2018	0.1000	0.1000	0.1000	0.1000	164,782	+0.00(+0.00%)
Oct 03, 2018	0.1000	0.1000	0.1000	0.1000	201,000	-0.00(-4.76%)
Oct 02, 2018	0.1000	0.1050	0.1000	0.1050	16,000	+0.00(+0.00%)
Oct 01, 2018	0.1050	0.1050	0.1050	0.1050	11,000	+0.00(+5.00%)
Sep 28, 2018	0.1000	0.1000	0.1000	0.1000	273,000	+0.00(+0.00%)
Sep 27, 2018	0.1000	0.1050	0.1000	0.1000	211,000	+0.00(+0.00%)
Sep 26, 2018	0.1050	0.1050	0.1000	0.1000	109,000	-0.00(-4.76%)
Sep 25, 2018	0.1050	0.1050	0.1050	0.1050	15,000	+0.00(+5.00%)
Sep 24, 2018	0.1050	0.1050	0.1000	0.1000	170,499	+0.00(+0.00%)
Sep 21, 2018	0.1050	0.1050	0.1000	0.1000	67,500	-0.00(-4.76%)
Sep 20, 2018	0.1050	0.1050	0.1000	0.1050	182,280	+0.00(+0.00%)
Sep 19, 2018	0.1050	0.1100	0.1050	0.1050	374,192	+0.00(+5.00%)
Sep 18, 2018	0.1000	0.1000	0.1000	0.1000	112,000	+0.00(+0.00%)
Sep 17, 2018	0.1100	0.1100	0.1000	0.1000	313,000	-0.00(-4.76%)
Sep 14, 2018	0.1050	0.1050	0.1000	0.1050	134,500	+0.00(+0.00%)
Sep 13, 2018	0.1050	0.1050	0.1000	0.1050	252,050	+0.00(+0.00%)
Sep 12, 2018	0.1050	0.1050	0.1000	0.1050	218,500	+0.00(+5.00%)
Sep 11, 2018	0.1000	0.1100	0.1000	0.1000	401,300	+0.00(+0.00%)
Sep 10, 2018	0.1000	0.1000	0.1000	0.1000	45,000	+0.00(+0.00%)
Sep 07, 2018	0.1000	0.1000	0.1000	0.1000	2,442	+0.00(+0.00%)
Sep 06, 2018	0.0950	0.1000	0.0950	0.1000	100,560	+0.00(+0.00%)
Sep 05, 2018	0.1000	0.1000	0.1000	0.1000	138,500	+0.00(+0.00%)
Sep 04, 2018	0.1050	0.1050	0.1000	0.1000	220,000	+0.00(+0.00%)
Aug 31, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Aug 30, 2018	0.1000	0.1000	0.1000	0.1000	123,929	+0.00(+0.00%)
Aug 29, 2018	0.1000	0.1000	0.1000	0.1000	212,500	+0.00(+0.00%)
Aug 28, 2018	0.1000	0.1050	0.1000	0.1000	130,700	+0.00(+0.00%)
Aug 27, 2018	0.1000	0.1000	0.1000	0.1000	20,000	+0.00(+0.00%)
Aug 24, 2018	0.0950	0.1050	0.0950	0.1000	109,800	+0.01(+5.26%)
Aug 23, 2018	0.0950	0.0950	0.0950	0.0950	3,000	+0.00(+0.00%)
Aug 22, 2018	0.1000	0.1000	0.0950	0.0950	48,830	-0.01(-5.00%)
Aug 21, 2018	0.1000	0.1000	0.0950	0.1000	63,000	+0.00(+0.00%)
Aug 20, 2018	0.1000	0.1000	0.1000	0.1000	10,000	+0.00(+0.00%)
Aug 16, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Aug 15, 2018	0.1050	0.1050	0.1000	0.1000	481,700	-0.00(-4.76%)
Aug 14, 2018	0.1050	0.1050	0.1050	0.1050	16,000	+0.00(+0.00%)
Aug 13, 2018	0.1100	0.1100	0.1050	0.1050	5,600	+0.00(+0.00%)
Aug 10, 2018	0.1050	0.1050	0.1050	0.1050	1,000	+0.00(+0.00%)
Aug 09, 2018	0.1100	0.1150	0.1050	0.1050	99,500	+0.00(+0.00%)
Aug 08, 2018	0.1050	0.1100	0.1050	0.1050	62,000	-0.01(-4.55%)
Aug 07, 2018	0.1050	0.1100	0.1000	0.1100	117,500	+0.01(+4.76%)
Aug 03, 2018		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Aug 02, 2018	0.1050	0.1050	0.1050	0.1050	54,500	+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.