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%)
Apr 03, 2017	0.2350	0.2650	0.2300	0.2300	813,566	-0.00(-2.13%)
Mar 31, 2017	0.2400	0.2400	0.2350	0.2350	305,500	-0.01(-2.08%)
Mar 30, 2017	0.2450	0.2450	0.2350	0.2400	67,238	-0.01(-2.04%)
Mar 29, 2017	0.2400	0.2450	0.2400	0.2450	64,500	+0.01(+2.08%)
Mar 28, 2017	0.2400	0.2400	0.2400	0.2400	50,300	+0.00(+0.00%)
Mar 27, 2017	0.2450	0.2450	0.2400	0.2400	47,500	-0.01(-4.00%)
Mar 24, 2017	0.2450	0.2500	0.2450	0.2500	71,081	+0.01(+4.17%)
Mar 23, 2017	0.2400	0.2400	0.2400	0.2400	2,500	+0.00(+0.00%)
Mar 22, 2017	0.2500	0.2550	0.2400	0.2400	202,000	-0.01(-4.00%)
Mar 21, 2017	0.2500	0.2500	0.2500	0.2500	4,900	+0.00(+0.00%)
Mar 20, 2017	0.2450	0.2500	0.2450	0.2500	41,881	+0.01(+2.04%)
Mar 17, 2017	0.2500	0.2550	0.2450	0.2450	129,000	-0.01(-2.00%)
Mar 16, 2017	0.2550	0.2550	0.2450	0.2500	68,653	+0.01(+2.04%)
Mar 15, 2017	0.2500	0.2500	0.2450	0.2450	28,000	+0.00(+0.00%)
Mar 14, 2017	0.2500	0.2500	0.2450	0.2450	12,500	+0.00(+0.00%)
Mar 13, 2017	0.2500	0.2600	0.2450	0.2450	222,999	-0.01(-2.00%)
Mar 10, 2017	0.2600	0.2600	0.2500	0.2500	26,280	-0.01(-3.85%)
Mar 09, 2017	0.2550	0.2600	0.2550	0.2600	96,750	+0.01(+1.96%)
Mar 08, 2017	0.2550	0.2600	0.2500	0.2550	100,650	+0.01(+2.00%)
Mar 07, 2017	0.2600	0.2600	0.2500	0.2500	113,950	-0.01(-3.85%)
Mar 06, 2017	0.2500	0.2600	0.2500	0.2600	15,325	+0.01(+4.00%)
Mar 03, 2017	0.2550	0.2550	0.2450	0.2500	124,806	+0.01(+2.04%)
Mar 02, 2017	0.2600	0.2600	0.2400	0.2450	231,822	-0.01(-3.92%)
Mar 01, 2017	0.2500	0.2600	0.2500	0.2550	76,300	-0.01(-1.92%)
Feb 28, 2017	0.2550	0.2600	0.2500	0.2600	146,100	+0.01(+4.00%)
Feb 27, 2017	0.2550	0.2600	0.2500	0.2500	275,215	+0.00(+0.00%)
Feb 24, 2017	0.2650	0.2700	0.2500	0.2500	317,780	-0.01(-3.85%)
Feb 23, 2017	0.2650	0.2650	0.2550	0.2600	100,396	-0.01(-1.89%)
Feb 22, 2017	0.2600	0.2700	0.2600	0.2650	77,750	-0.00(-0.93%)
Feb 21, 2017	0.2600	0.2700	0.2600	0.2675	85,600	+0.01(+2.88%)
Feb 17, 2017		0.2600	0.2600	0.2600	0	+0.01(+1.96%)
Feb 16, 2017	0.2650	0.2650	0.2550	0.2550	207,000	-0.01(-1.92%)
Feb 15, 2017	0.2650	0.2650	0.2600	0.2600	99,500	-0.01(-1.89%)
Feb 14, 2017	0.2650	0.2700	0.2550	0.2650	113,999	+0.01(+3.92%)
Feb 13, 2017	0.2650	0.2700	0.2550	0.2550	592,975	-0.01(-1.92%)
Feb 10, 2017	0.2550	0.2750	0.2550	0.2600	811,068	+0.01(+4.00%)
Feb 09, 2017	0.2600	0.2600	0.2500	0.2500	44,000	-0.01(-1.96%)
Feb 08, 2017	0.2500	0.2600	0.2400	0.2550	827,060	+0.00(+0.00%)
Feb 07, 2017	0.2350	0.2600	0.2300	0.2550	2,633,200	+0.02(+10.87%)
Feb 06, 2017	0.2350	0.2400	0.2300	0.2300	271,245	-0.00(-2.13%)
Feb 03, 2017	0.2300	0.2400	0.2300	0.2350	374,340	+0.00(+2.17%)
Feb 02, 2017	0.2300	0.2350	0.2300	0.2300	98,350	+0.00(+0.00%)
Feb 01, 2017	0.2300	0.2350	0.2250	0.2300	329,000	+0.01(+2.22%)
Jan 31, 2017	0.2300	0.2300	0.2200	0.2250	118,200	-0.01(-2.17%)
Jan 30, 2017	0.2350	0.2350	0.2200	0.2300	510,500	+0.00(+0.00%)
Jan 27, 2017	0.2400	0.2400	0.2300	0.2300	242,777	-0.00(-2.13%)
Jan 26, 2017	0.2400	0.2400	0.2350	0.2350	255,000	-0.01(-2.08%)
Jan 25, 2017	0.2450	0.2450	0.2350	0.2400	155,250	+0.00(+0.00%)
Jan 24, 2017	0.2500	0.2500	0.2400	0.2400	98,000	-0.01(-2.04%)
Jan 23, 2017	0.2400	0.2450	0.2400	0.2450	117,000	+0.01(+4.26%)
Jan 20, 2017	0.2400	0.2400	0.2300	0.2350	137,177	+0.00(+0.00%)
Jan 19, 2017	0.2450	0.2450	0.2300	0.2350	339,400	-0.01(-4.08%)
Jan 18, 2017	0.2500	0.2500	0.2400	0.2450	271,315	-0.01(-2.00%)
Jan 17, 2017	0.2600	0.2600	0.2450	0.2500	210,930	-0.01(-3.85%)
Jan 16, 2017	0.2650	0.2650	0.2600	0.2600	14,690	-0.01(-1.89%)
Jan 13, 2017	0.2700	0.2700	0.2600	0.2650	73,400	-0.01(-1.85%)
Jan 12, 2017	0.2600	0.2700	0.2500	0.2700	147,500	+0.01(+3.85%)
Jan 11, 2017	0.2500	0.2600	0.2500	0.2600	99,000	+0.01(+4.00%)
Jan 10, 2017	0.2550	0.2600	0.2450	0.2500	287,600	-0.01(-3.85%)
Jan 09, 2017	0.2600	0.2600	0.2500	0.2600	136,600	+0.01(+1.96%)
Jan 06, 2017	0.2550	0.2600	0.2500	0.2550	230,400	-0.01(-1.92%)
Jan 05, 2017	0.2650	0.2650	0.2500	0.2600	253,625	-0.01(-1.89%)
Jan 04, 2017	0.2650	0.2650	0.2650	0.2650	18,225	+0.00(+0.00%)
Jan 03, 2017	0.2700	0.2800	0.2650	0.2650	220,254	-0.01(-3.64%)
Dec 30, 2016		0.2750	0.2750	0.2750	0	-0.02(-8.33%)
Dec 29, 2016	0.2700	0.3000	0.2700	0.3000	916,500	+0.03(+13.21%)
Dec 28, 2016	0.2700	0.2700	0.2600	0.2650	112,979	-0.01(-3.64%)
Dec 23, 2016		0.2750	0.2750	0.2750	0	+0.01(+1.85%)
Dec 22, 2016	0.2900	0.3000	0.2600	0.2700	429,000	-0.02(-8.47%)
Dec 21, 2016	0.3000	0.3000	0.2850	0.2950	59,000	+0.01(+1.72%)
Dec 20, 2016	0.3100	0.3200	0.2850	0.2900	497,999	-0.03(-7.94%)
Dec 19, 2016	0.3300	0.3350	0.3100	0.3150	207,550	-0.01(-3.08%)
Dec 16, 2016	0.2900	0.3350	0.2850	0.3250	638,500	+0.04(+16.07%)
Dec 15, 2016	0.2600	0.2900	0.2600	0.2800	343,642	+0.02(+5.66%)
Dec 14, 2016	0.2750	0.2850	0.2500	0.2650	403,775	-0.01(-3.64%)
Dec 13, 2016	0.2750	0.2800	0.2650	0.2750	145,872	+0.00(+0.00%)
Dec 12, 2016	0.2700	0.2850	0.2650	0.2750	276,580	+0.00(+0.00%)
Dec 09, 2016	0.2800	0.2850	0.2700	0.2750	205,018	+0.00(+0.00%)
Dec 08, 2016	0.2750	0.2800	0.2700	0.2750	114,792	+0.01(+1.85%)
Dec 07, 2016	0.2750	0.2850	0.2650	0.2700	140,000	-0.01(-1.82%)
Dec 06, 2016	0.2850	0.2850	0.2750	0.2750	62,000	-0.01(-5.17%)
Dec 05, 2016	0.2950	0.3100	0.2700	0.2900	645,100	+0.00(+0.00%)
Dec 02, 2016	0.2950	0.3100	0.2900	0.2900	691,766	-0.01(-1.69%)
Dec 01, 2016	0.2800	0.2950	0.2800	0.2950	426,900	+0.01(+5.36%)
Nov 30, 2016	0.2750	0.2800	0.2650	0.2800	81,000	+0.00(+0.00%)
Nov 29, 2016	0.2850	0.2900	0.2750	0.2800	176,650	-0.01(-3.45%)
Nov 28, 2016	0.2850	0.2950	0.2600	0.2900	607,000	+0.01(+1.75%)
Nov 25, 2016	0.2450	0.2850	0.2400	0.2850	610,500	+0.04(+18.75%)
Nov 24, 2016	0.2400	0.2450	0.2400	0.2400	234,000	+0.00(+0.00%)
Nov 23, 2016	0.2350	0.2450	0.2350	0.2400	210,600	+0.00(+0.00%)
Nov 22, 2016	0.2300	0.2400	0.2300	0.2400	49,250	+0.01(+4.35%)
Nov 21, 2016	0.2400	0.2400	0.2300	0.2300	287,500	-0.01(-6.12%)
Nov 18, 2016	0.2250	0.2450	0.2250	0.2450	446,500	+0.02(+8.89%)
Nov 17, 2016	0.2250	0.2300	0.2200	0.2250	423,500	+0.00(+0.00%)
Nov 16, 2016	0.2100	0.2250	0.2100	0.2250	189,838	+0.02(+7.14%)
Nov 15, 2016	0.2100	0.2100	0.2100	0.2100	80,500	+0.00(+0.00%)
Nov 14, 2016	0.2150	0.2150	0.2100	0.2100	63,000	+0.00(+0.00%)
Nov 11, 2016	0.2050	0.2100	0.2050	0.2100	60,000	+0.01(+2.44%)
Nov 10, 2016	0.2100	0.2100	0.2050	0.2050	92,000	-0.01(-2.38%)
Nov 09, 2016	0.2100	0.2150	0.2100	0.2100	23,229	+0.00(+0.00%)
Nov 08, 2016	0.2150	0.2200	0.2100	0.2100	30,000	+0.00(+0.00%)
Nov 07, 2016	0.2100	0.2150	0.2100	0.2100	73,500	+0.00(+0.00%)
Nov 04, 2016	0.2100	0.2150	0.2100	0.2100	83,000	-0.01(-2.33%)
Nov 03, 2016	0.2200	0.2200	0.2100	0.2150	124,000	-0.01(-4.44%)
Nov 02, 2016	0.2200	0.2250	0.2200	0.2250	126,000	+0.00(+0.00%)
Nov 01, 2016	0.2250	0.2250	0.2250	0.2250	17,000	+0.00(+0.00%)
Oct 31, 2016	0.2250	0.2250	0.2250	0.2250	21,000	+0.00(+0.00%)
Oct 28, 2016	0.2250	0.2300	0.2250	0.2250	20,000	+0.00(+0.00%)
Oct 27, 2016	0.2350	0.2350	0.2250	0.2250	86,500	-0.01(-2.17%)
Oct 26, 2016	0.2400	0.2400	0.2250	0.2300	187,075	-0.00(-2.13%)
Oct 25, 2016	0.2200	0.2400	0.2200	0.2350	671,184	+0.01(+4.44%)
Oct 24, 2016	0.2100	0.2250	0.2050	0.2250	373,850	+0.02(+7.14%)
Oct 21, 2016	0.2100	0.2150	0.2100	0.2100	216,700	+0.00(+0.00%)
Oct 20, 2016	0.2150	0.2200	0.2100	0.2100	193,259	-0.01(-2.33%)
Oct 19, 2016	0.2050	0.2150	0.2050	0.2150	72,160	+0.01(+4.88%)
Oct 18, 2016	0.2100	0.2150	0.2000	0.2050	74,300	-0.01(-4.65%)
Oct 17, 2016	0.2050	0.2150	0.2050	0.2150	154,500	+0.01(+7.50%)
Oct 14, 2016	0.2050	0.2100	0.2000	0.2000	86,700	-0.00(-2.44%)
Oct 13, 2016	0.2100	0.2100	0.2050	0.2050	78,450	+0.00(+0.00%)
Oct 12, 2016	0.2100	0.2100	0.2050	0.2050	183,416	-0.01(-4.65%)
Oct 11, 2016	0.2150	0.2150	0.2050	0.2150	285,850	+0.00(+0.00%)
Oct 07, 2016		0.2150	0.2150	0.2150	0	+0.01(+4.88%)
Oct 06, 2016	0.2100	0.2100	0.2050	0.2050	198,500	-0.01(-2.38%)
Oct 05, 2016	0.2150	0.2150	0.2100	0.2100	107,008	+0.00(+0.00%)
Oct 04, 2016	0.2100	0.2150	0.2100	0.2100	54,500	+0.00(+0.00%)
Oct 03, 2016	0.2100	0.2150	0.2100	0.2100	85,000	+0.00(+0.00%)
Sep 30, 2016	0.2050	0.2100	0.2050	0.2100	185,750	+0.01(+5.00%)
Sep 29, 2016	0.2050	0.2050	0.2000	0.2000	58,000	-0.00(-2.44%)
Sep 28, 2016	0.2050	0.2050	0.2000	0.2050	309,500	-0.01(-2.38%)
Sep 27, 2016	0.2100	0.2100	0.2100	0.2100	42,000	-0.01(-2.33%)
Sep 26, 2016	0.2100	0.2150	0.2100	0.2150	14,500	+0.01(+2.38%)
Sep 23, 2016	0.2200	0.2250	0.2100	0.2100	108,500	-0.01(-4.55%)
Sep 22, 2016	0.2100	0.2250	0.2100	0.2200	363,420	+0.01(+4.76%)
Sep 21, 2016	0.2100	0.2150	0.2100	0.2100	107,250	+0.01(+2.44%)
Sep 20, 2016	0.2050	0.2100	0.2050	0.2050	62,500	-0.01(-2.38%)
Sep 19, 2016	0.2100	0.2100	0.2100	0.2100	10,000	-0.01(-2.33%)
Sep 16, 2016	0.2150	0.2150	0.2100	0.2150	35,500	+0.01(+2.38%)
Sep 15, 2016	0.2100	0.2100	0.2100	0.2100	37,470	+0.01(+2.44%)
Sep 14, 2016	0.2100	0.2150	0.2050	0.2050	56,000	-0.01(-2.38%)
Sep 13, 2016	0.2100	0.2100	0.2100	0.2100	6,000	-0.01(-2.33%)
Sep 12, 2016	0.2100	0.2150	0.2100	0.2150	10,468	-0.01(-2.27%)
Sep 09, 2016	0.2150	0.2200	0.2150	0.2200	118,008	+0.00(+0.00%)
Sep 08, 2016	0.2100	0.2200	0.2100	0.2200	69,000	+0.01(+4.76%)
Sep 07, 2016	0.2200	0.2200	0.2100	0.2100	69,467	-0.01(-4.55%)
Sep 06, 2016	0.2200	0.2200	0.2100	0.2200	207,915	+0.00(+0.00%)
Sep 02, 2016		0.2200	0.2200	0.2200	0	+0.02(+7.32%)
Sep 01, 2016	0.2100	0.2100	0.2050	0.2050	39,100	+0.00(+0.00%)
Aug 31, 2016	0.2050	0.2100	0.2050	0.2050	67,500	-0.01(-2.38%)
Aug 30, 2016	0.2100	0.2150	0.2050	0.2100	83,943	+0.01(+2.44%)
Aug 29, 2016	0.2100	0.2100	0.2050	0.2050	53,000	-0.01(-4.65%)
Aug 26, 2016	0.2100	0.2150	0.2050	0.2150	88,500	+0.00(+0.00%)
Aug 25, 2016	0.2150	0.2150	0.2050	0.2150	35,500	+0.00(+0.00%)
Aug 24, 2016	0.2100	0.2150	0.2050	0.2150	20,000	+0.01(+2.38%)
Aug 23, 2016	0.2100	0.2100	0.2100	0.2100	38,000	+0.00(+0.00%)
Aug 22, 2016	0.2150	0.2150	0.2100	0.2100	79,000	+0.00(+0.00%)
Aug 19, 2016	0.2050	0.2100	0.2050	0.2100	116,355	+0.01(+2.44%)
Aug 18, 2016	0.2000	0.2050	0.2000	0.2050	159,500	+0.00(+2.50%)
Aug 17, 2016	0.2100	0.2100	0.2000	0.2000	58,900	-0.00(-2.44%)
Aug 16, 2016	0.2150	0.2150	0.2000	0.2050	213,000	-0.01(-4.65%)
Aug 15, 2016	0.2100	0.2150	0.2050	0.2150	105,900	+0.01(+2.38%)
Aug 12, 2016	0.2100	0.2150	0.2050	0.2100	68,000	-0.01(-2.33%)
Aug 11, 2016	0.2050	0.2150	0.2050	0.2150	60,140	+0.01(+4.88%)
Aug 10, 2016	0.2150	0.2200	0.2050	0.2050	256,750	-0.01(-4.65%)
Aug 09, 2016	0.2100	0.2200	0.2100	0.2150	122,000	+0.01(+2.38%)
Aug 08, 2016	0.2200	0.2200	0.2100	0.2100	124,800	-0.01(-4.55%)
Aug 05, 2016	0.2200	0.2200	0.2100	0.2200	142,702	+0.01(+2.33%)
Aug 04, 2016	0.2300	0.2350	0.2050	0.2150	549,800	-0.01(-4.44%)
Aug 03, 2016	0.2100	0.2400	0.2100	0.2250	827,452	+0.02(+7.14%)
Aug 02, 2016	0.2200	0.2200	0.2100	0.2100	82,744	+0.00(+0.00%)
Jul 29, 2016		0.2100	0.2100	0.2100	0	-0.01(-4.55%)
Jul 28, 2016	0.2200	0.2350	0.2150	0.2200	1,031,337	+0.02(+7.32%)
Jul 27, 2016	0.2000	0.2150	0.2000	0.2050	734,600	+0.01(+5.13%)
Jul 26, 2016	0.2000	0.2050	0.1900	0.1950	149,401	-0.01(-2.50%)
Jul 25, 2016	0.2050	0.2150	0.2000	0.2000	348,980	-0.01(-4.76%)
Jul 22, 2016	0.2000	0.2150	0.2000	0.2100	384,200	+0.00(+0.00%)
Jul 21, 2016	0.2050	0.2100	0.2000	0.2100	183,067	+0.00(+0.00%)
Jul 20, 2016	0.1900	0.2100	0.1850	0.2100	491,080	+0.01(+7.69%)
Jul 19, 2016	0.1900	0.1950	0.1900	0.1950	149,400	+0.00(+0.00%)
Jul 18, 2016	0.1850	0.1950	0.1800	0.1950	252,750	+0.02(+8.33%)
Jul 15, 2016	0.1950	0.2000	0.1800	0.1800	534,104	-0.02(-7.69%)
Jul 14, 2016	0.1800	0.1950	0.1800	0.1950	501,700	+0.01(+5.41%)
Jul 13, 2016	0.1750	0.1900	0.1750	0.1850	470,788	+0.01(+2.78%)
Jul 12, 2016	0.1650	0.1900	0.1550	0.1800	3,645,067	+0.02(+12.50%)
Jul 11, 2016	0.1450	0.1600	0.1350	0.1600	527,680	+0.02(+10.34%)
Jul 08, 2016	0.1400	0.1450	0.1350	0.1450	86,825	+0.00(+3.57%)
Jul 07, 2016	0.1450	0.1450	0.1400	0.1400	49,958	+0.00(+0.00%)
Jul 05, 2016	0.1400	0.1400	0.1350	0.1400	59,000	+0.00(+0.00%)
Jul 04, 2016	0.1500	0.1500	0.1400	0.1400	162,000	-0.00(-3.45%)
Jun 30, 2016		0.1450	0.1450	0.1450	0	+0.01(+7.41%)
Jun 29, 2016	0.1350	0.1400	0.1300	0.1350	232,750	-0.01(-3.57%)
Jun 28, 2016	0.1400	0.1500	0.1350	0.1400	569,068	-0.01(-6.67%)
Jun 27, 2016	0.1200	0.1500	0.1200	0.1500	2,130,048	+0.04(+36.36%)
Jun 24, 2016	0.1150	0.1150	0.1100	0.1100	441,200	-0.01(-8.33%)
Jun 23, 2016	0.1200	0.1200	0.1200	0.1200	101,500	+0.00(+0.00%)
Jun 22, 2016	0.1200	0.1200	0.1200	0.1200	139,000	+0.00(+0.00%)
Jun 21, 2016	0.1150	0.1200	0.1100	0.1200	333,500	+0.01(+9.09%)
Jun 20, 2016	0.1100	0.1150	0.1100	0.1100	75,500	-0.01(-4.35%)
Jun 17, 2016	0.1100	0.1150	0.1100	0.1150	77,114	+0.01(+4.55%)
Jun 15, 2016		0.1100	0.1100	0.1100	0	-0.01(-4.35%)
Jun 14, 2016	0.1100	0.1150	0.1100	0.1150	21,300	+0.00(+0.00%)
Jun 13, 2016	0.1150	0.1150	0.1150	0.1150	35,000	+0.01(+4.55%)
Jun 10, 2016	0.1100	0.1100	0.1100	0.1100	25,000	+0.00(+0.00%)
Jun 09, 2016	0.1050	0.1100	0.1050	0.1100	8,500	+0.00(+0.00%)
Jun 08, 2016	0.1100	0.1100	0.1100	0.1100	151,000	+0.00(+0.00%)
Jun 07, 2016	0.1100	0.1100	0.1100	0.1100	23,000	+0.00(+0.00%)
Jun 06, 2016	0.1100	0.1100	0.1100	0.1100	47,000	+0.00(+0.00%)
Jun 03, 2016	0.1100	0.1100	0.1100	0.1100	45,000	+0.00(+0.00%)
Jun 02, 2016	0.1200	0.1200	0.1100	0.1100	178,238	-0.01(-4.35%)
Jun 01, 2016	0.1100	0.1200	0.1100	0.1150	124,500	+0.01(+4.55%)
May 31, 2016	0.1150	0.1150	0.1100	0.1100	45,000	-0.01(-4.35%)
May 30, 2016	0.1100	0.1150	0.1100	0.1150	16,000	+0.01(+4.55%)
May 27, 2016	0.1150	0.1150	0.1100	0.1100	37,300	-0.01(-4.35%)
May 26, 2016	0.1150	0.1200	0.1150	0.1150	64,027	-0.00(-4.17%)
May 25, 2016	0.1200	0.1200	0.1150	0.1200	19,800	+0.00(+0.00%)
May 24, 2016	0.1100	0.1250	0.1100	0.1200	381,900	+0.01(+9.09%)
May 20, 2016		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
May 19, 2016	0.1100	0.1100	0.1100	0.1100	101,468	+0.00(+0.00%)
May 18, 2016	0.1150	0.1150	0.1050	0.1100	398,180	-0.01(-4.35%)
May 17, 2016	0.1150	0.1150	0.1150	0.1150	78,000	+0.00(+0.00%)
May 16, 2016	0.1150	0.1150	0.1150	0.1150	23,000	-0.00(-4.17%)
May 13, 2016	0.1200	0.1200	0.1150	0.1200	63,000	+0.00(+4.35%)
May 12, 2016	0.1200	0.1200	0.1150	0.1150	53,000	-0.00(-4.17%)
May 11, 2016	0.1200	0.1200	0.1150	0.1200	293,686	+0.00(+0.00%)
May 10, 2016	0.1200	0.1200	0.1200	0.1200	60,000	-0.01(-4.00%)
May 09, 2016	0.1250	0.1250	0.1200	0.1250	317,000	-0.01(-3.85%)
May 06, 2016	0.1300	0.1300	0.1300	0.1300	151,500	+0.01(+4.00%)
May 05, 2016	0.1250	0.1250	0.1200	0.1250	159,927	+0.00(+0.00%)
May 04, 2016	0.1300	0.1300	0.1250	0.1250	53,476	-0.01(-3.85%)
May 03, 2016	0.1300	0.1300	0.1300	0.1300	14,000	+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.