Gatekeeper Systems Inc (TSV: GSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.1800	0.1800	0.1750	0.1750	87,783	+0.00(+0.00%)
Apr 29, 2020	0.1850	0.1850	0.1750	0.1750	123,650	-0.01(-5.41%)
Apr 28, 2020	0.1900	0.1900	0.1800	0.1850	57,875	+0.00(+0.00%)
Apr 27, 2020	0.1700	0.1850	0.1700	0.1850	238,906	+0.01(+8.82%)
Apr 24, 2020	0.1900	0.1950	0.1500	0.1700	1,492,586	-0.01(-8.11%)
Apr 23, 2020	0.1900	0.1900	0.1850	0.1850	70,750	+0.00(+0.00%)
Apr 22, 2020	0.1800	0.2000	0.1800	0.1850	668,960	+0.01(+8.82%)
Apr 21, 2020	0.1750	0.1750	0.1700	0.1700	55,500	-0.00(-2.86%)
Apr 20, 2020	0.1750	0.1750	0.1700	0.1750	126,000	-0.01(-2.78%)
Apr 17, 2020	0.1850	0.1850	0.1750	0.1800	102,299	+0.00(+0.00%)
Apr 16, 2020	0.1800	0.1800	0.1800	0.1800	47,550	+0.01(+5.88%)
Apr 15, 2020	0.1700	0.1800	0.1650	0.1700	138,225	-0.01(-5.56%)
Apr 14, 2020	0.1900	0.1900	0.1700	0.1800	131,175	-0.01(-5.26%)
Apr 13, 2020	0.1900	0.2000	0.1800	0.1900	193,424	+0.01(+5.56%)
Apr 09, 2020		0.1800	0.1800	0.1800	0	+0.01(+2.86%)
Apr 08, 2020	0.1600	0.1800	0.1600	0.1750	198,100	+0.01(+9.37%)
Apr 07, 2020	0.1400	0.1650	0.1400	0.1600	206,855	+0.02(+14.29%)
Apr 06, 2020	0.1350	0.1400	0.1300	0.1400	102,400	+0.01(+7.69%)
Apr 03, 2020	0.1300	0.1300	0.1250	0.1300	121,900	-0.01(-3.70%)
Apr 02, 2020	0.1400	0.1450	0.1350	0.1350	43,500	+0.00(+0.00%)
Apr 01, 2020	0.1350	0.1350	0.1300	0.1350	80,200	+0.00(+0.00%)
Mar 31, 2020	0.1300	0.1350	0.1300	0.1350	86,099	+0.01(+3.85%)
Mar 30, 2020	0.1350	0.1350	0.1250	0.1300	52,240	-0.01(-3.70%)
Mar 27, 2020	0.1350	0.1350	0.1300	0.1350	121,692	+0.01(+3.85%)
Mar 26, 2020	0.1300	0.1450	0.1300	0.1300	275,000	+0.00(+0.00%)
Mar 25, 2020	0.1300	0.1450	0.1300	0.1300	151,000	-0.01(-7.14%)
Mar 24, 2020	0.1350	0.1450	0.1300	0.1400	67,000	+0.01(+7.69%)
Mar 23, 2020	0.1250	0.1300	0.1250	0.1300	22,000	-0.01(-7.14%)
Mar 20, 2020	0.1400	0.1400	0.1200	0.1400	365,400	+0.00(+0.00%)
Mar 19, 2020	0.1300	0.1400	0.1200	0.1400	164,575	+0.01(+7.69%)
Mar 18, 2020	0.1500	0.1500	0.1250	0.1300	783,140	-0.03(-18.75%)
Mar 17, 2020	0.1450	0.1650	0.1450	0.1600	283,000	+0.01(+6.67%)
Mar 16, 2020	0.1450	0.1550	0.1300	0.1500	223,000	+0.00(+0.00%)
Mar 13, 2020	0.1500	0.1550	0.1400	0.1500	294,200	-0.01(-3.23%)
Mar 12, 2020	0.1350	0.1550	0.1350	0.1550	314,210	+0.00(+0.00%)
Mar 11, 2020	0.1850	0.1850	0.1500	0.1550	400,395	-0.02(-12.92%)
Mar 10, 2020	0.1700	0.1800	0.1700	0.1780	90,127	+0.01(+4.71%)
Mar 09, 2020	0.1500	0.1750	0.1500	0.1700	1,183,700	-0.02(-10.53%)
Mar 06, 2020	0.1850	0.1900	0.1800	0.1900	126,000	+0.00(+0.00%)
Mar 05, 2020	0.1900	0.1900	0.1850	0.1900	23,000	+0.00(+0.00%)
Mar 04, 2020	0.1900	0.1950	0.1900	0.1900	78,250	+0.01(+2.70%)
Mar 03, 2020	0.1950	0.1950	0.1750	0.1850	320,200	-0.01(-2.63%)
Mar 02, 2020	0.1800	0.1900	0.1750	0.1900	61,500	+0.00(+0.00%)
Feb 28, 2020	0.1850	0.1900	0.1750	0.1900	282,858	+0.00(+0.00%)
Feb 27, 2020	0.1900	0.1900	0.1900	0.1900	386,499	-0.01(-2.56%)
Feb 26, 2020	0.1900	0.1950	0.1850	0.1950	547,830	+0.01(+2.63%)
Feb 25, 2020	0.2000	0.2000	0.1900	0.1900	376,500	-0.01(-2.56%)
Feb 24, 2020	0.1900	0.2000	0.1900	0.1950	311,350	-0.01(-4.88%)
Feb 21, 2020	0.2100	0.2150	0.2030	0.2050	207,784	-0.01(-4.65%)
Feb 20, 2020	0.2250	0.2250	0.2100	0.2150	227,000	-0.01(-4.44%)
Feb 19, 2020	0.2300	0.2300	0.2200	0.2250	137,910	+0.00(+0.00%)
Feb 18, 2020	0.2250	0.2300	0.2230	0.2250	300,800	+0.01(+2.27%)
Feb 14, 2020		0.2200	0.2200	0.2200	0	+0.01(+4.76%)
Feb 13, 2020	0.2150	0.2200	0.2100	0.2100	150,900	-0.01(-3.67%)
Feb 12, 2020	0.2200	0.2200	0.2100	0.2180	170,377	-0.00(-0.91%)
Feb 11, 2020	0.2200	0.2300	0.2150	0.2200	353,300	+0.00(+0.00%)
Feb 10, 2020	0.2150	0.2250	0.2100	0.2200	693,576	+0.02(+7.32%)
Feb 07, 2020	0.2100	0.2150	0.2000	0.2050	768,010	-0.01(-2.38%)
Feb 06, 2020	0.2000	0.2100	0.2000	0.2100	324,199	+0.02(+10.53%)
Feb 05, 2020	0.1950	0.1950	0.1900	0.1900	249,500	-0.01(-2.56%)
Feb 04, 2020	0.1800	0.1950	0.1750	0.1950	280,500	+0.02(+8.33%)

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.