Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2015		0.1350	0.1350	0.1350	0	+0.01(+3.85%)
Dec 29, 2015	0.1250	0.1300	0.1250	0.1300	25,000	+0.01(+4.00%)
Dec 24, 2015		0.1250	0.1250	0.1250	0	+0.01(+4.17%)
Dec 23, 2015	0.1200	0.1200	0.1200	0.1200	9,000	+0.00(+0.00%)
Dec 22, 2015	0.1200	0.1300	0.1200	0.1200	84,000	-0.01(-4.00%)
Dec 21, 2015	0.1150	0.1250	0.1150	0.1250	135,500	+0.01(+4.17%)
Dec 18, 2015	0.1200	0.1200	0.1150	0.1200	126,509	-0.01(-7.69%)
Dec 17, 2015	0.1250	0.1300	0.1250	0.1300	9,000	+0.01(+4.00%)
Dec 16, 2015	0.1150	0.1250	0.1150	0.1250	79,000	+0.01(+4.17%)
Dec 15, 2015	0.1200	0.1200	0.1100	0.1200	110,000	-0.01(-4.00%)
Dec 14, 2015	0.1200	0.1250	0.1200	0.1250	10,785	+0.01(+8.70%)
Dec 11, 2015	0.1100	0.1150	0.1100	0.1150	34,899	+0.00(+0.00%)
Dec 10, 2015	0.1150	0.1250	0.1100	0.1150	170,667	+0.00(+0.00%)
Dec 09, 2015	0.1200	0.1250	0.1150	0.1150	86,583	-0.00(-4.17%)
Dec 07, 2015		0.1200	0.1200	0.1200	0	-0.01(-7.69%)
Dec 04, 2015	0.1400	0.1400	0.1300	0.1300	265,697	-0.01(-3.70%)
Dec 03, 2015	0.1350	0.1350	0.1350	0.1350	10,000	+0.00(+0.00%)
Dec 02, 2015	0.1300	0.1400	0.1300	0.1350	9,500	+0.00(+0.00%)
Dec 01, 2015	0.1350	0.1350	0.1350	0.1350	59,500	+0.00(+0.00%)
Nov 30, 2015	0.1350	0.1350	0.1350	0.1350	9,435	-0.01(-3.57%)
Nov 27, 2015	0.1400	0.1500	0.1400	0.1400	58,000	+0.01(+3.70%)
Nov 26, 2015	0.1500	0.1500	0.1350	0.1350	61,500	-0.01(-3.57%)
Nov 25, 2015	0.1400	0.1450	0.1400	0.1400	36,058	-0.01(-6.67%)
Nov 24, 2015	0.1350	0.1500	0.1350	0.1500	41,500	+0.01(+11.11%)
Nov 23, 2015			0.1300	0.1350	140,000	-0.01(-10.00%)
Nov 20, 2015	0.1450	0.1500	0.1450	0.1500	30,000	+0.00(+0.00%)
Nov 19, 2015	0.1550	0.1550	0.1450	0.1500	63,500	+0.00(+0.00%)
Nov 18, 2015	0.1500	0.1550	0.1500	0.1500	97,500	+0.00(+0.00%)
Nov 17, 2015	0.1500	0.1600	0.1450	0.1500	101,658	+0.00(+0.00%)
Nov 16, 2015	0.1500	0.1550	0.1500	0.1500	121,000	+0.00(+0.00%)
Nov 13, 2015	0.1600	0.1600	0.1500	0.1500	180,500	-0.01(-3.23%)
Nov 12, 2015	0.1600	0.1600	0.1550	0.1550	0	-0.01(-3.13%)
Nov 11, 2015	0.1600	0.1700	0.1550	0.1600	124,000	+0.00(+0.00%)
Nov 10, 2015	0.1750	0.1750	0.1600	0.1600	95,700	-0.01(-5.88%)
Nov 09, 2015	0.1650	0.1700	0.1650	0.1700	77,576	+0.01(+3.03%)
Nov 06, 2015	0.1700	0.1700	0.1650	0.1650	46,000	-0.01(-2.94%)
Nov 05, 2015	0.1700	0.1700	0.1700	0.1700	7,000	+0.00(+0.00%)
Nov 04, 2015	0.1700	0.1700	0.1700	0.1700	43,000	+0.00(+0.00%)
Nov 03, 2015	0.1800	0.1800	0.1700	0.1700	107,800	-0.01(-5.56%)
Nov 02, 2015	0.1900	0.1900	0.1800	0.1800	75,037	-0.01(-5.26%)
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%)

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.