Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2015		0.1500	0.1500	0.1500	0	+0.01(+7.14%)
Mar 27, 2015	0.1400	0.1400	0.1400	0.1400	1,500	-0.01(-6.67%)
Mar 24, 2015		0.1500	0.1500	0.1500	0	-0.01(-3.23%)
Mar 23, 2015	0.1500	0.1550	0.1300	0.1550	9,000	-0.01(-3.13%)
Mar 20, 2015	0.1500	0.1600	0.1400	0.1600	72,000	+0.00(+0.00%)
Mar 17, 2015		0.1600	0.1600	0.1600	0	+0.01(+6.67%)
Mar 16, 2015	0.1500	0.1500	0.1500	0.1500	152,000	+0.00(+0.00%)
Mar 12, 2015		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Mar 11, 2015	0.1600	0.1600	0.1450	0.1500	15,000	-0.03(-16.67%)
Mar 09, 2015		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Feb 17, 2015		0.1800	0.1800	0.1800	49	+0.02(+12.50%)
Feb 13, 2015		0.1600	0.1600	0.1600	0	+0.01(+6.67%)
Feb 12, 2015	0.1550	0.1700	0.1500	0.1500	1,533,583	-0.03(-16.67%)
Feb 11, 2015	0.1800	0.1800	0.1800	0.1800	1,000	+0.00(+0.00%)
Feb 05, 2015		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Feb 04, 2015	0.1850	0.1850	0.1800	0.1800	2,000	-0.01(-5.26%)
Jan 30, 2015		0.1900	0.1900	0.1900	0	-0.01(-2.56%)
Jan 26, 2015		0.1950	0.1950	0.1950	0	+0.01(+2.63%)
Jan 23, 2015	0.1950	0.1950	0.1900	0.1900	60,000	-0.01(-5.00%)
Jan 22, 2015	0.2000	0.2250	0.2000	0.2000	95,000	+0.01(+5.26%)
Jan 21, 2015	0.1900	0.1900	0.1900	0.1900	6,000	-0.01(-5.00%)
Jan 20, 2015	0.1850	0.2000	0.1850	0.2000	4,000	+0.01(+5.26%)
Jan 08, 2015		0.1900	0.1900	0.1900	0	+0.01(+2.70%)
Jan 07, 2015	0.1850	0.1850	0.1850	0.1850	10,000	-0.01(-2.63%)

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.