Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.2650	0.2650	0.2650	0.2650	29,000	-0.01(-3.64%)
Apr 27, 2017	0.2700	0.2750	0.2650	0.2750	48,100	+0.00(+0.00%)
Apr 26, 2017	0.2700	0.2750	0.2700	0.2750	16,301	+0.01(+3.77%)
Apr 25, 2017	0.2700	0.2700	0.2600	0.2650	147,500	+0.00(+0.00%)
Apr 24, 2017	0.2700	0.2750	0.2650	0.2650	206,000	-0.01(-3.64%)
Apr 21, 2017	0.2700	0.2800	0.2700	0.2750	74,200	+0.01(+3.77%)
Apr 20, 2017	0.2700	0.2700	0.2650	0.2650	44,500	+0.00(+0.00%)
Apr 19, 2017	0.2750	0.2800	0.2650	0.2650	240,500	-0.01(-1.85%)
Apr 18, 2017	0.2750	0.2800	0.2700	0.2700	152,500	+0.00(+0.00%)
Apr 17, 2017	0.2800	0.2800	0.2700	0.2700	58,800	+0.00(+0.00%)
Apr 13, 2017	0.2800	0.2800	0.2700	0.2700	217,600	-0.01(-3.57%)
Apr 12, 2017	0.2900	0.2900	0.2800	0.2800	358,670	-0.00(-1.75%)
Apr 11, 2017	0.2700	0.3400	0.2700	0.2850	921,761	+0.01(+5.56%)
Apr 10, 2017	0.2750	0.2750	0.2700	0.2700	206,550	-0.01(-1.82%)
Apr 07, 2017	0.2800	0.2800	0.2650	0.2750	410,567	-0.01(-1.79%)
Apr 06, 2017	0.2550	0.2850	0.2550	0.2800	1,432,616	+0.03(+12.00%)
Apr 05, 2017	0.2550	0.2600	0.2500	0.2500	197,000	+0.00(+0.00%)
Apr 04, 2017	0.2300	0.2550	0.2300	0.2500	537,850	+0.02(+8.70%)

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.