Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.1600	0.1700	0.1600	0.1700	65,000	+0.01(+6.25%)
May 25, 2015		0.1600	0.1600	0.1600	0	-0.01(-3.03%)
May 22, 2015	0.1650	0.1650	0.1650	0.1650	1,000	-0.01(-2.94%)
May 14, 2015		0.1700	0.1700	0.1700	0	-0.00(-2.86%)
May 11, 2015		0.1750	0.1750	0.1750	0	+0.01(+6.06%)
May 08, 2015	0.1750	0.1850	0.1500	0.1650	196,000	-0.01(-5.71%)
May 05, 2015		0.1750	0.1750	0.1750	0	+0.01(+9.37%)
May 01, 2015		0.1600	0.1600	0.1600	0	+0.01(+6.67%)
Apr 29, 2015		0.1500	0.1500	0.1500	0	-0.01(-6.25%)
Apr 23, 2015		0.1600	0.1600	0.1600	0	-0.01(-5.88%)
Apr 16, 2015		0.1700	0.1700	0.1700	0	+0.00(+0.00%)
Apr 14, 2015		0.1700	0.1700	0.1700	0	+0.01(+6.25%)
Apr 01, 2015		0.1600	0.1600	0.1600	0	+0.01(+6.67%)
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%)

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.