Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	0.1150	0.1300	0.1150	0.1200	656,400	+0.00(+0.00%)
Feb 27, 2019	0.1150	0.1200	0.1150	0.1200	170,500	+0.00(+4.35%)
Feb 26, 2019	0.1150	0.1200	0.1100	0.1150	144,750	+0.00(+0.00%)
Feb 25, 2019	0.1100	0.1150	0.1100	0.1150	71,000	+0.01(+4.55%)
Feb 22, 2019	0.1100	0.1150	0.1100	0.1100	92,299	+0.00(+0.00%)
Feb 21, 2019	0.1100	0.1150	0.1100	0.1100	154,900	+0.00(+0.00%)
Feb 20, 2019	0.1100	0.1100	0.1100	0.1100	19,000	-0.01(-8.33%)
Feb 19, 2019	0.1150	0.1200	0.1150	0.1200	46,500	+0.00(+0.00%)
Feb 15, 2019		0.1200	0.1200	0.1200	0	+0.01(+14.29%)
Feb 14, 2019	0.1100	0.1300	0.1050	0.1050	1,933,243	+0.01(+16.67%)
Feb 13, 2019	0.0900	0.0900	0.0900	0.0900	6,000	-0.01(-5.26%)
Feb 12, 2019	0.0950	0.0950	0.0900	0.0950	315,000	+0.00(+0.00%)
Feb 11, 2019	0.0950	0.1000	0.0950	0.0950	200,225	+0.01(+5.56%)
Feb 08, 2019	0.0950	0.0950	0.0900	0.0900	130,000	+0.00(+0.00%)
Feb 07, 2019	0.0900	0.0900	0.0900	0.0900	20,000	-0.01(-5.26%)
Feb 06, 2019	0.0900	0.0950	0.0900	0.0950	62,000	+0.01(+5.56%)
Feb 05, 2019	0.0900	0.0900	0.0900	0.0900	182,000	+0.00(+0.00%)
Feb 04, 2019	0.1000	0.1000	0.0900	0.0900	54,000	-0.01(-10.00%)
Feb 01, 2019	0.0900	0.1000	0.0900	0.1000	327,225	+0.01(+11.11%)
Jan 31, 2019	0.0900	0.0900	0.0900	0.0900	185,000	+0.00(+0.00%)
Jan 30, 2019	0.0900	0.0900	0.0900	0.0900	177,000	+0.00(+0.00%)
Jan 29, 2019	0.0900	0.0900	0.0900	0.0900	121,000	+0.00(+0.00%)
Jan 28, 2019	0.0900	0.0900	0.0900	0.0900	10,000	+0.00(+0.00%)
Jan 25, 2019	0.0900	0.0950	0.0900	0.0900	114,000	+0.00(+0.00%)
Jan 24, 2019	0.0900	0.0900	0.0900	0.0900	47,000	+0.00(+5.88%)
Jan 23, 2019	0.0850	0.0850	0.0850	0.0850	4,000	-0.00(-5.56%)
Jan 22, 2019	0.0900	0.0900	0.0900	0.0900	7,000	+0.00(+0.00%)
Jan 21, 2019	0.0850	0.0900	0.0850	0.0900	6,300	+0.00(+0.00%)
Jan 18, 2019	0.0900	0.0900	0.0900	0.0900	16,000	+0.00(+0.00%)
Jan 17, 2019	0.0900	0.0900	0.0900	0.0900	419,000	-0.01(-5.26%)
Jan 16, 2019	0.0950	0.0950	0.0950	0.0950	122,000	+0.00(+0.00%)
Jan 15, 2019	0.0950	0.0950	0.0950	0.0950	41,500	+0.00(+0.00%)
Jan 14, 2019	0.0950	0.0950	0.0900	0.0950	130,000	+0.00(+0.00%)
Jan 09, 2019		0.0950	0.0950	0.0950	0	+0.01(+5.56%)
Jan 08, 2019	0.0950	0.0950	0.0900	0.0900	60,400	-0.01(-5.26%)
Jan 07, 2019	0.0900	0.1000	0.0900	0.0950	582,800	-0.01(-5.00%)
Jan 04, 2019	0.0950	0.1000	0.0950	0.1000	101,499	+0.01(+5.26%)
Jan 03, 2019	0.1000	0.1000	0.0950	0.0950	107,400	+0.00(+0.00%)
Jan 02, 2019	0.0950	0.0950	0.0950	0.0950	225,900	+0.00(+0.00%)
Dec 31, 2018		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Dec 28, 2018	0.1000	0.1000	0.0950	0.0950	145,000	-0.01(-5.00%)
Dec 27, 2018	0.1000	0.1000	0.0950	0.1000	92,000	+0.00(+0.00%)
Dec 24, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Dec 21, 2018	0.0950	0.1000	0.0950	0.1000	49,350	+0.01(+5.26%)
Dec 20, 2018	0.0950	0.0950	0.0950	0.0950	320,000	+0.00(+0.00%)
Dec 19, 2018	0.0950	0.0950	0.0950	0.0950	158,000	+0.00(+0.00%)
Dec 18, 2018	0.0950	0.0950	0.0950	0.0950	102,500	+0.00(+0.00%)
Dec 17, 2018	0.0950	0.0950	0.0950	0.0950	152,500	-0.01(-5.00%)
Dec 14, 2018	0.1000	0.1000	0.1000	0.1000	22,750	+0.00(+0.00%)
Dec 13, 2018	0.1000	0.1000	0.1000	0.1000	190,350	+0.00(+0.00%)
Dec 12, 2018	0.1000	0.1000	0.1000	0.1000	38,500	+0.00(+0.00%)
Dec 11, 2018	0.1000	0.1000	0.1000	0.1000	87,000	+0.00(+0.00%)
Dec 10, 2018	0.1050	0.1050	0.0950	0.1000	85,000	-0.00(-4.76%)
Dec 07, 2018	0.1050	0.1050	0.1000	0.1050	219,000	+0.00(+0.00%)
Dec 06, 2018	0.1100	0.1100	0.1000	0.1050	236,919	+0.00(+0.00%)
Dec 05, 2018	0.1050	0.1050	0.1050	0.1050	22,100	+0.00(+0.00%)
Dec 04, 2018	0.1050	0.1050	0.1000	0.1050	99,100	+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.