Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Aug 30, 2018	0.1000	0.1000	0.1000	0.1000	123,929	+0.00(+0.00%)
Aug 29, 2018	0.1000	0.1000	0.1000	0.1000	212,500	+0.00(+0.00%)
Aug 28, 2018	0.1000	0.1050	0.1000	0.1000	130,700	+0.00(+0.00%)
Aug 27, 2018	0.1000	0.1000	0.1000	0.1000	20,000	+0.00(+0.00%)
Aug 24, 2018	0.0950	0.1050	0.0950	0.1000	109,800	+0.01(+5.26%)
Aug 23, 2018	0.0950	0.0950	0.0950	0.0950	3,000	+0.00(+0.00%)
Aug 22, 2018	0.1000	0.1000	0.0950	0.0950	48,830	-0.01(-5.00%)
Aug 21, 2018	0.1000	0.1000	0.0950	0.1000	63,000	+0.00(+0.00%)
Aug 20, 2018	0.1000	0.1000	0.1000	0.1000	10,000	+0.00(+0.00%)
Aug 16, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Aug 15, 2018	0.1050	0.1050	0.1000	0.1000	481,700	-0.00(-4.76%)
Aug 14, 2018	0.1050	0.1050	0.1050	0.1050	16,000	+0.00(+0.00%)
Aug 13, 2018	0.1100	0.1100	0.1050	0.1050	5,600	+0.00(+0.00%)
Aug 10, 2018	0.1050	0.1050	0.1050	0.1050	1,000	+0.00(+0.00%)
Aug 09, 2018	0.1100	0.1150	0.1050	0.1050	99,500	+0.00(+0.00%)
Aug 08, 2018	0.1050	0.1100	0.1050	0.1050	62,000	-0.01(-4.55%)
Aug 07, 2018	0.1050	0.1100	0.1000	0.1100	117,500	+0.01(+4.76%)
Aug 03, 2018		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Aug 02, 2018	0.1050	0.1050	0.1050	0.1050	54,500	+0.00(+0.00%)
Aug 01, 2018	0.1050	0.1100	0.1050	0.1050	72,500	+0.00(+0.00%)
Jul 31, 2018	0.1100	0.1100	0.1000	0.1050	353,600	-0.01(-4.55%)
Jul 30, 2018	0.1100	0.1100	0.1100	0.1100	14,500	+0.00(+0.00%)
Jul 26, 2018		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Jul 25, 2018	0.1150	0.1150	0.1100	0.1100	306,000	-0.01(-4.35%)
Jul 24, 2018	0.1150	0.1150	0.1150	0.1150	13,763	+0.01(+4.55%)
Jul 23, 2018	0.1150	0.1150	0.1100	0.1100	540,500	-0.01(-4.35%)
Jul 20, 2018	0.1200	0.1200	0.1150	0.1150	67,500	-0.00(-4.17%)
Jul 18, 2018		0.1200	0.1200	0.1200	0	+0.00(+4.35%)
Jul 17, 2018	0.1300	0.1300	0.1150	0.1150	307,796	-0.01(-8.00%)
Jul 16, 2018	0.1250	0.1300	0.1250	0.1250	42,396	+0.00(+0.00%)
Jul 13, 2018	0.1300	0.1300	0.1250	0.1250	146,100	+0.00(+0.00%)
Jul 12, 2018	0.1200	0.1300	0.1150	0.1250	566,500	+0.01(+4.17%)
Jul 11, 2018	0.1200	0.1200	0.1200	0.1200	112,500	+0.00(+0.00%)
Jul 10, 2018	0.1150	0.1200	0.1150	0.1200	101,500	+0.00(+4.35%)
Jul 09, 2018	0.1200	0.1200	0.1200	0.1150	23,240	-0.00(-4.17%)
Jul 06, 2018	0.1200	0.1200	0.1150	0.1200	141,000	+0.00(+0.00%)
Jul 05, 2018	0.1200	0.1250	0.1200	0.1200	32,500	+0.00(+4.35%)
Jul 04, 2018	0.1150	0.1200	0.1150	0.1150	121,700	+0.00(+0.00%)
Jul 03, 2018	0.1200	0.1200	0.1100	0.1150	78,000	+0.00(+0.00%)
Jun 29, 2018		0.1150	0.1150	0.1150	0	-0.00(-4.17%)
Jun 28, 2018	0.1300	0.1300	0.1200	0.1200	321,700	-0.02(-11.11%)
Jun 27, 2018	0.1300	0.1350	0.1300	0.1350	95,444	+0.01(+8.00%)
Jun 26, 2018	0.1350	0.1400	0.1250	0.1250	217,500	-0.01(-3.85%)
Jun 25, 2018	0.1400	0.1400	0.1300	0.1300	79,500	-0.01(-3.70%)
Jun 22, 2018	0.1350	0.1450	0.1300	0.1350	703,959	+0.01(+8.00%)
Jun 21, 2018	0.1150	0.1300	0.1150	0.1250	259,280	+0.01(+8.70%)
Jun 20, 2018	0.1150	0.1150	0.1100	0.1150	176,451	-0.00(-4.17%)
Jun 19, 2018	0.1050	0.1200	0.1050	0.1200	325,034	+0.01(+14.29%)
Jun 18, 2018	0.1050	0.1050	0.1050	0.1050	235,928	+0.00(+0.00%)
Jun 15, 2018	0.1050	0.1050	0.1050	0.1050	82,500	+0.00(+0.00%)
Jun 14, 2018	0.1050	0.1050	0.1050	0.1050	50,000	+0.00(+0.00%)
Jun 13, 2018	0.1050	0.1050	0.1000	0.1050	197,800	+0.00(+5.00%)
Jun 12, 2018	0.1050	0.1050	0.1000	0.1000	170,500	-0.00(-4.76%)
Jun 11, 2018	0.1000	0.1050	0.1000	0.1050	86,000	+0.00(+5.00%)
Jun 08, 2018	0.1000	0.1050	0.1000	0.1000	49,600	+0.00(+0.00%)
Jun 07, 2018	0.1050	0.1050	0.1000	0.1000	60,000	+0.00(+0.00%)
Jun 06, 2018	0.1000	0.1000	0.1000	0.1000	52,800	-0.00(-4.76%)
Jun 05, 2018	0.1050	0.1050	0.1000	0.1050	22,504	+0.00(+5.00%)
Jun 04, 2018	0.1050	0.1050	0.1000	0.1000	86,000	+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.