Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		0.1650	0.1650	0.1650	0	+0.00(+0.00%)
Jun 29, 2015	0.1700	0.1700	0.1600	0.1650	146,000	-0.01(-8.33%)
Jun 26, 2015	0.1700	0.1800	0.1700	0.1800	98,500	+0.01(+5.88%)
Jun 25, 2015	0.1650	0.1700	0.1600	0.1700	151,000	+0.01(+6.25%)
Jun 23, 2015		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Jun 22, 2015	0.1600	0.1600	0.1600	0.1600	40,000	+0.00(+0.00%)
Jun 19, 2015	0.1550	0.1600	0.1500	0.1600	331,500	+0.01(+6.67%)
Jun 18, 2015	0.1500	0.1550	0.1500	0.1500	91,500	+0.00(+0.00%)
Jun 17, 2015	0.1550	0.1600	0.1500	0.1500	150,000	+0.00(+0.00%)
Jun 16, 2015	0.1500	0.1550	0.1500	0.1500	77,000	+0.00(+0.00%)
Jun 12, 2015		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Jun 10, 2015		0.1500	0.1500	0.1500	0	-0.01(-3.23%)
Jun 09, 2015	0.1600	0.1600	0.1500	0.1550	51,500	-0.01(-6.06%)
Jun 08, 2015	0.1650	0.1650	0.1650	0.1650	11,000	-0.01(-2.94%)
Jun 05, 2015	0.1700	0.1700	0.1700	0.1700	10,000	+0.00(+0.00%)
Jun 04, 2015	0.1700	0.1700	0.1700	0.1700	108,000	+0.00(+0.00%)
Jun 01, 2015		0.1700	0.1700	0.1700	0	+0.00(+0.00%)
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%)

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.