Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	0.2500	0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Dec 27, 2013		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Dec 12, 2013		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Dec 11, 2013	0.2500	0.2500	0.2500	0.2500	30,000	+0.01(+4.17%)
Dec 06, 2013		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Dec 04, 2013		0.2400	0.2400	0.2400	0	+0.00(+0.00%)
Dec 02, 2013	0.2400	0.2400	0.2400	0.2400	0	-0.01(-4.00%)
Nov 29, 2013	0.2650	0.2650	0.2500	0.2500	16,000	-0.02(-7.41%)
Nov 28, 2013	0.2700	0.2700	0.2700	0.2700	6,000	+0.00(+0.00%)
Nov 22, 2013		0.2700	0.2700	0.2700	0	+0.01(+1.89%)
Nov 19, 2013		0.2650	0.2650	0.2650	0	-0.02(-8.62%)
Nov 18, 2013	0.2900	0.2900	0.2900	0.2900	12,000	+0.01(+3.57%)
Nov 13, 2013		0.2800	0.2800	0.2800	0	-0.01(-3.45%)
Nov 12, 2013	0.2900	0.2900	0.2900	0.2900	4,000	+0.00(+0.00%)
Nov 08, 2013		0.2900	0.2900	0.2900	0	+0.01(+3.57%)
Nov 06, 2013		0.2800	0.2800	0.2800	0	-0.02(-6.67%)
Oct 30, 2013		0.3000	0.3000	0.3000	0	-0.01(-1.64%)
Oct 28, 2013	0.3050	0.3050	0.3050	0.3050	0	+0.00(+0.00%)
Oct 25, 2013	0.3050	0.3050	0.3050	0.3050	15,000	+0.00(+0.00%)
Oct 21, 2013	0.3050	0.3050	0.3050	0.3050	0	-0.01(-3.17%)
Oct 17, 2013		0.3150	0.3150	0.3150	0	-0.01(-1.56%)
Oct 16, 2013	0.3100	0.3200	0.3100	0.3200	130,700	+0.03(+8.47%)
Oct 15, 2013	0.3000	0.3000	0.2950	0.2950	20,000	-0.01(-1.67%)
Oct 11, 2013		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Oct 09, 2013		0.3000	0.3000	0.3000	0	+0.02(+7.14%)
Oct 03, 2013		0.2800	0.2800	0.2800	0	-0.02(-6.67%)
Oct 02, 2013	0.2950	0.3000	0.2950	0.3000	11,000	+0.01(+1.69%)

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.