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%)

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.