Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.2400 0.2450 0.2300 0.2300 230,450 -0.00(-2.13%)
Oct 30, 2019 0.2250 0.2400 0.2250 0.2350 227,800 +0.01(+4.44%)
Oct 29, 2019 0.2250 0.2300 0.2200 0.2250 611,800 -0.01(-2.17%)
Oct 28, 2019 0.2500 0.2500 0.2250 0.2300 748,399 -0.02(-8.00%)
Oct 25, 2019 0.2550 0.2550 0.2400 0.2500 976,400 +0.00(+0.00%)
Oct 24, 2019 0.2300 0.2550 0.2300 0.2500 592,750 +0.02(+6.38%)
Oct 23, 2019 0.2400 0.2400 0.2250 0.2350 527,150 +0.00(+0.00%)
Oct 22, 2019 0.2550 0.2600 0.2300 0.2350 1,744,371 -0.03(-11.32%)
Oct 21, 2019 0.2050 0.2750 0.2050 0.2650 3,095,736 +0.07(+35.90%)
Oct 18, 2019 0.2050 0.2050 0.1900 0.1950 311,300 -0.01(-2.50%)
Oct 17, 2019 0.2000 0.2150 0.1950 0.2000 1,852,600 +0.02(+11.11%)
Oct 16, 2019 0.1800 0.1800 0.1800 0.1800 234,600 +0.00(+0.00%)
Oct 15, 2019 0.1700 0.1800 0.1700 0.1800 180,165 +0.01(+9.09%)
Oct 11, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Oct 10, 2019 0.1850 0.1850 0.1750 0.1800 344,546 +0.00(+0.00%)
Oct 09, 2019 0.1800 0.1850 0.1700 0.1800 2,283,391 +0.02(+16.13%)
Oct 08, 2019 0.1500 0.1550 0.1500 0.1550 130,400 +0.00(+0.00%)
Oct 07, 2019 0.1550 0.1550 0.1550 0.1550 59,769 +0.00(+0.00%)
Oct 04, 2019 0.1500 0.1600 0.1500 0.1550 244,444 +0.01(+6.90%)
Oct 03, 2019 0.1500 0.1500 0.1400 0.1450 222,326 -0.01(-3.33%)
Oct 02, 2019 0.1550 0.1650 0.1500 0.1500 450,947 -0.01(-3.23%)
Oct 01, 2019 0.1600 0.1650 0.1500 0.1550 168,700 -0.01(-3.13%)
Sep 30, 2019 0.1650 0.1650 0.1500 0.1600 710,472 -0.01(-3.03%)
Sep 27, 2019 0.1700 0.1700 0.1650 0.1650 262,500 -0.01(-2.94%)
Sep 26, 2019 0.1800 0.1800 0.1650 0.1700 337,144 -0.00(-2.86%)
Sep 25, 2019 0.1700 0.1750 0.1650 0.1750 859,530 +0.01(+6.06%)
Sep 24, 2019 0.1550 0.1700 0.1500 0.1650 1,388,791 +0.02(+10.00%)
Sep 23, 2019 0.1450 0.1500 0.1450 0.1500 447,250 +0.01(+7.14%)
Sep 20, 2019 0.1350 0.1400 0.1350 0.1400 322,100 +0.01(+3.70%)
Sep 19, 2019 0.1350 0.1400 0.1350 0.1350 509,000 -0.01(-3.57%)
Sep 18, 2019 0.1300 0.1400 0.1300 0.1400 465,500 +0.01(+7.69%)
Sep 17, 2019 0.1300 0.1300 0.1300 0.1300 145,500 +0.00(+0.00%)
Sep 16, 2019 0.1350 0.1350 0.1300 0.1300 71,192 +0.00(+0.00%)
Sep 13, 2019 0.1300 0.1300 0.1300 0.1300 74,500 +0.00(+0.00%)
Sep 12, 2019 0.1350 0.1350 0.1300 0.1300 103,000 +0.00(+0.00%)
Sep 11, 2019 0.1300 0.1300 0.1300 0.1300 277,175 +0.00(+0.00%)
Sep 10, 2019 0.1350 0.1350 0.1300 0.1300 21,500 -0.01(-3.70%)
Sep 09, 2019 0.1350 0.1350 0.1300 0.1350 146,369 +0.00(+0.00%)
Sep 06, 2019 0.1350 0.1350 0.1350 0.1350 296,632 +0.01(+3.85%)
Sep 05, 2019 0.1250 0.1300 0.1200 0.1300 784,499 +0.01(+4.00%)
Sep 04, 2019 0.1300 0.1300 0.1250 0.1250 137,910 -0.01(-3.85%)
Sep 03, 2019 0.1350 0.1350 0.1300 0.1300 69,250 -0.01(-3.70%)
Aug 30, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 29, 2019 0.1350 0.1350 0.1350 0.1350 38,900 +0.00(+0.00%)
Aug 28, 2019 0.1350 0.1350 0.1300 0.1350 78,700 +0.00(+0.00%)
Aug 27, 2019 0.1350 0.1350 0.1350 0.1350 103,000 +0.00(+0.00%)
Aug 26, 2019 0.1350 0.1400 0.1350 0.1350 139,500 -0.01(-3.57%)
Aug 23, 2019 0.1450 0.1450 0.1350 0.1400 388,050 -0.01(-6.67%)
Aug 22, 2019 0.1350 0.1500 0.1350 0.1500 644,841 +0.02(+15.38%)
Aug 21, 2019 0.1300 0.1300 0.1300 0.1300 203,500 +0.00(+0.00%)
Aug 20, 2019 0.1300 0.1300 0.1300 0.1300 211,370 -0.01(-3.70%)
Aug 19, 2019 0.1300 0.1350 0.1300 0.1350 188,750 +0.01(+3.85%)
Aug 16, 2019 0.1300 0.1300 0.1250 0.1300 220,350 -0.01(-3.70%)
Aug 15, 2019 0.1300 0.1350 0.1250 0.1350 232,925 +0.00(+0.00%)
Aug 14, 2019 0.1450 0.1450 0.1300 0.1350 522,333 -0.01(-3.57%)
Aug 13, 2019 0.1550 0.1550 0.1400 0.1400 290,500 -0.02(-12.50%)
Aug 12, 2019 0.1550 0.1600 0.1500 0.1600 631,700 +0.01(+6.67%)
Aug 09, 2019 0.1550 0.1600 0.1500 0.1500 328,125 +0.00(+0.00%)
Aug 08, 2019 0.1500 0.1600 0.1500 0.1500 663,215 -0.01(-3.23%)
Aug 07, 2019 0.1350 0.1600 0.1300 0.1550 1,259,162 +0.02(+14.81%)
Aug 06, 2019 0.1200 0.1350 0.1200 0.1350 413,290 +0.02(+12.50%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 01, 2019 0.1150 0.1300 0.1150 0.1300 1,498,269 +0.01(+13.04%)
Jul 31, 2019 0.1200 0.1200 0.1150 0.1150 264,000 -0.00(-4.17%)
Jul 30, 2019 0.1200 0.1200 0.1200 0.1200 83,999 +0.00(+0.00%)
Jul 29, 2019 0.1300 0.1300 0.1150 0.1200 245,500 -0.01(-4.00%)
Jul 26, 2019 0.1200 0.1300 0.1200 0.1250 820,550 +0.01(+4.17%)
Jul 25, 2019 0.1150 0.1200 0.1100 0.1200 316,400 +0.01(+9.09%)
Jul 24, 2019 0.1250 0.1300 0.1100 0.1100 768,500 -0.01(-12.00%)
Jul 23, 2019 0.1100 0.1350 0.1100 0.1250 2,985,917 +0.04(+38.89%)
Jul 22, 2019 0.0900 0.0900 0.0900 0.0900 65,500 +0.00(+0.00%)
Jul 19, 2019 0.0900 0.0900 0.0850 0.0900 86,499 +0.00(+0.00%)
Jul 18, 2019 0.0900 0.0900 0.0900 683 +0.00(+0.00%)
Jul 17, 2019 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+0.00%)
Jul 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 69,000 -0.01(-5.26%)
Jul 08, 2019 0.0900 0.0950 0.0900 0.0950 5,500 -0.01(-5.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0.1000 17,300 +0.00(+0.00%)
Jul 04, 2019 0.0950 0.1000 0.0950 0.1000 147,000 +0.00(+0.00%)
Jul 02, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 28, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 27, 2019 0.0950 0.0950 0.0950 0.0950 21,419 +0.00(+0.00%)
Jun 26, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jun 25, 2019 0.0950 0.0950 0.0900 0.0950 12,000 +0.00(+0.00%)
Jun 24, 2019 0.0950 0.0950 0.0950 0.0950 31,000 +0.01(+5.56%)
Jun 21, 2019 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jun 20, 2019 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Jun 19, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jun 17, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 14, 2019 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Jun 13, 2019 0.0900 0.0900 0.0900 0.0900 26,000 -0.01(-10.00%)
Jun 12, 2019 0.0950 0.1000 0.0900 0.1000 164,000 +0.01(+5.26%)
Jun 10, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 07, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Jun 06, 2019 0.0950 0.0950 0.0950 0.0950 12,500 +0.00(+0.00%)
Jun 04, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 03, 2019 0.0900 0.0950 0.0900 0.0950 140,000 +0.01(+5.56%)
May 31, 2019 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
May 30, 2019 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
May 29, 2019 0.0950 0.0950 0.0900 0.0950 104,000 +0.00(+0.00%)
May 28, 2019 0.0900 0.0950 0.0900 0.0950 99,000 +0.00(+0.00%)
May 27, 2019 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
May 24, 2019 0.0950 0.0950 0.0900 0.0900 23,000 -0.01(-5.26%)
May 22, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2019 0.0950 0.0950 0.0950 0.0950 75,000 +0.00(+0.00%)
May 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 10, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 42,900 +0.00(+0.00%)
May 08, 2019 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.1000 0.1000 67,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 83,000 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.0950 0.1000 237,500 +0.01(+5.26%)
May 01, 2019 0.1000 0.1000 0.0950 0.0950 40,000 -0.01(-5.00%)
Apr 30, 2019 0.1000 0.1000 0.1000 0.1000 323,900 +0.01(+5.26%)
Apr 29, 2019 0.1000 0.1000 0.0900 0.0950 617,500 -0.01(-5.00%)
Apr 26, 2019 0.0950 0.1000 0.0950 0.1000 77,789 +0.01(+5.26%)
Apr 25, 2019 0.0950 0.1000 0.0950 0.0950 325,500 +0.00(+0.00%)
Apr 24, 2019 0.0950 0.0950 0.0950 0.0950 16,000 +0.00(+0.00%)
Apr 23, 2019 0.0900 0.0950 0.0900 0.0950 40,000 +0.00(+0.00%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1000 0.0950 0.0950 217,370 -0.01(-5.00%)
Apr 16, 2019 0.0950 0.1000 0.0950 0.1000 179,000 +0.01(+5.26%)
Apr 15, 2019 0.0950 0.1000 0.0950 0.0950 615,000 -0.01(-5.00%)
Apr 12, 2019 0.0950 0.1000 0.0950 0.1000 1,018,000 +0.01(+5.26%)
Apr 11, 2019 0.0950 0.1000 0.0950 0.0950 216,000 -0.01(-5.00%)
Apr 10, 2019 0.1050 0.1050 0.0950 0.1000 126,400 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 142,182 +0.00(+0.00%)
Apr 08, 2019 0.0950 0.1000 0.0900 0.1000 1,307,400 +0.01(+11.11%)
Apr 05, 2019 0.0950 0.0950 0.0900 0.0900 404,000 -0.01(-5.26%)
Apr 04, 2019 0.0950 0.0950 0.0950 0.0950 6,500 -0.01(-5.00%)
Apr 03, 2019 0.1000 0.1000 0.0950 0.1000 686,000 +0.00(+0.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Apr 01, 2019 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
Mar 29, 2019 0.1100 0.1100 0.1000 0.1000 96,499 -0.01(-9.09%)
Mar 28, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+4.76%)
Mar 27, 2019 0.1100 0.1100 0.1050 0.1050 134,000 +0.00(+0.00%)
Mar 26, 2019 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+0.00%)
Mar 25, 2019 0.1050 0.1050 0.1050 0.1050 105,000 +0.00(+0.00%)
Mar 22, 2019 0.1050 0.1050 0.1050 0.1050 15,500 +0.00(+0.00%)
Mar 21, 2019 0.1000 0.1050 0.1000 0.1050 135,000 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1100 0.1000 0.1050 191,000 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1050 0.1000 0.1050 6,609 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1050 0.1050 0.1050 5,200 +0.00(+0.00%)
Mar 15, 2019 0.1000 0.1050 0.1000 0.1050 8,500 +0.00(+0.00%)
Mar 14, 2019 0.1050 0.1050 0.1000 0.1050 160,499 +0.00(+0.00%)
Mar 13, 2019 0.1100 0.1100 0.1050 0.1050 45,159 -0.01(-4.55%)
Mar 12, 2019 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+4.76%)
Mar 11, 2019 0.1050 0.1050 0.1050 0.1050 10,500 -0.01(-4.55%)
Mar 08, 2019 0.1100 0.1100 0.1050 0.1100 112,590 +0.00(+0.00%)
Mar 07, 2019 0.1050 0.1100 0.1050 0.1100 21,000 +0.01(+4.76%)
Mar 06, 2019 0.1050 0.1050 0.1050 0.1050 24,500 -0.01(-4.55%)
Mar 05, 2019 0.1150 0.1150 0.1100 0.1100 93,500 -0.01(-4.35%)
Mar 04, 2019 0.1200 0.1200 0.1150 0.1150 67,000 -0.00(-4.17%)
Mar 01, 2019 0.1200 0.1200 0.1150 0.1200 52,000 +0.00(+0.00%)
Feb 28, 2019 0.1150 0.1300 0.1150 0.1200 656,400 +0.00(+0.00%)
Feb 27, 2019 0.1150 0.1200 0.1150 0.1200 170,500 +0.00(+4.35%)
Feb 26, 2019 0.1150 0.1200 0.1100 0.1150 144,750 +0.00(+0.00%)
Feb 25, 2019 0.1100 0.1150 0.1100 0.1150 71,000 +0.01(+4.55%)
Feb 22, 2019 0.1100 0.1150 0.1100 0.1100 92,299 +0.00(+0.00%)
Feb 21, 2019 0.1100 0.1150 0.1100 0.1100 154,900 +0.00(+0.00%)
Feb 20, 2019 0.1100 0.1100 0.1100 0.1100 19,000 -0.01(-8.33%)
Feb 19, 2019 0.1150 0.1200 0.1150 0.1200 46,500 +0.00(+0.00%)
Feb 15, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Feb 14, 2019 0.1100 0.1300 0.1050 0.1050 1,933,243 +0.01(+16.67%)
Feb 13, 2019 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Feb 12, 2019 0.0950 0.0950 0.0900 0.0950 315,000 +0.00(+0.00%)
Feb 11, 2019 0.0950 0.1000 0.0950 0.0950 200,225 +0.01(+5.56%)
Feb 08, 2019 0.0950 0.0950 0.0900 0.0900 130,000 +0.00(+0.00%)
Feb 07, 2019 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Feb 06, 2019 0.0900 0.0950 0.0900 0.0950 62,000 +0.01(+5.56%)
Feb 05, 2019 0.0900 0.0900 0.0900 0.0900 182,000 +0.00(+0.00%)
Feb 04, 2019 0.1000 0.1000 0.0900 0.0900 54,000 -0.01(-10.00%)
Feb 01, 2019 0.0900 0.1000 0.0900 0.1000 327,225 +0.01(+11.11%)
Jan 31, 2019 0.0900 0.0900 0.0900 0.0900 185,000 +0.00(+0.00%)
Jan 30, 2019 0.0900 0.0900 0.0900 0.0900 177,000 +0.00(+0.00%)
Jan 29, 2019 0.0900 0.0900 0.0900 0.0900 121,000 +0.00(+0.00%)
Jan 28, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 25, 2019 0.0900 0.0950 0.0900 0.0900 114,000 +0.00(+0.00%)
Jan 24, 2019 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+5.88%)
Jan 23, 2019 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Jan 22, 2019 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jan 21, 2019 0.0850 0.0900 0.0850 0.0900 6,300 +0.00(+0.00%)
Jan 18, 2019 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Jan 17, 2019 0.0900 0.0900 0.0900 0.0900 419,000 -0.01(-5.26%)
Jan 16, 2019 0.0950 0.0950 0.0950 0.0950 122,000 +0.00(+0.00%)
Jan 15, 2019 0.0950 0.0950 0.0950 0.0950 41,500 +0.00(+0.00%)
Jan 14, 2019 0.0950 0.0950 0.0900 0.0950 130,000 +0.00(+0.00%)
Jan 09, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 08, 2019 0.0950 0.0950 0.0900 0.0900 60,400 -0.01(-5.26%)
Jan 07, 2019 0.0900 0.1000 0.0900 0.0950 582,800 -0.01(-5.00%)
Jan 04, 2019 0.0950 0.1000 0.0950 0.1000 101,499 +0.01(+5.26%)
Jan 03, 2019 0.1000 0.1000 0.0950 0.0950 107,400 +0.00(+0.00%)
Jan 02, 2019 0.0950 0.0950 0.0950 0.0950 225,900 +0.00(+0.00%)
Dec 31, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 28, 2018 0.1000 0.1000 0.0950 0.0950 145,000 -0.01(-5.00%)
Dec 27, 2018 0.1000 0.1000 0.0950 0.1000 92,000 +0.00(+0.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2018 0.0950 0.1000 0.0950 0.1000 49,350 +0.01(+5.26%)
Dec 20, 2018 0.0950 0.0950 0.0950 0.0950 320,000 +0.00(+0.00%)
Dec 19, 2018 0.0950 0.0950 0.0950 0.0950 158,000 +0.00(+0.00%)
Dec 18, 2018 0.0950 0.0950 0.0950 0.0950 102,500 +0.00(+0.00%)
Dec 17, 2018 0.0950 0.0950 0.0950 0.0950 152,500 -0.01(-5.00%)
Dec 14, 2018 0.1000 0.1000 0.1000 0.1000 22,750 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1000 0.1000 0.1000 190,350 +0.00(+0.00%)
Dec 12, 2018 0.1000 0.1000 0.1000 0.1000 38,500 +0.00(+0.00%)
Dec 11, 2018 0.1000 0.1000 0.1000 0.1000 87,000 +0.00(+0.00%)
Dec 10, 2018 0.1050 0.1050 0.0950 0.1000 85,000 -0.00(-4.76%)
Dec 07, 2018 0.1050 0.1050 0.1000 0.1050 219,000 +0.00(+0.00%)
Dec 06, 2018 0.1100 0.1100 0.1000 0.1050 236,919 +0.00(+0.00%)
Dec 05, 2018 0.1050 0.1050 0.1050 0.1050 22,100 +0.00(+0.00%)
Dec 04, 2018 0.1050 0.1050 0.1000 0.1050 99,100 +0.00(+0.00%)
Dec 03, 2018 0.1100 0.1100 0.1050 0.1050 41,300 +0.00(+0.00%)
Nov 30, 2018 0.1050 0.1050 0.1050 0.1050 81,938 +0.00(+0.00%)
Nov 29, 2018 0.1100 0.1150 0.1050 0.1050 692,300 +0.00(+0.00%)
Nov 28, 2018 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.00%)
Nov 27, 2018 0.1050 0.1050 0.1000 0.1050 124,000 +0.00(+0.00%)
Nov 26, 2018 0.1100 0.1100 0.1050 0.1050 129,500 +0.00(+5.00%)
Nov 23, 2018 0.1000 0.1050 0.0950 0.1000 313,000 -0.00(-4.76%)
Nov 22, 2018 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0.1000 22,500 +0.00(+0.00%)
Nov 20, 2018 0.1100 0.1100 0.1000 0.1000 237,000 -0.01(-9.09%)
Nov 19, 2018 0.1150 0.1150 0.1050 0.1100 176,000 +0.00(+0.00%)
Nov 16, 2018 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+4.76%)
Nov 15, 2018 0.1050 0.1050 0.1050 0.1050 71,500 +0.00(+0.00%)
Nov 14, 2018 0.1050 0.1050 0.1050 0.1050 350,600 +0.00(+0.00%)
Nov 13, 2018 0.1000 0.1100 0.1000 0.1050 729,000 +0.01(+10.53%)
Nov 12, 2018 0.1100 0.1100 0.0900 0.0950 231,060 -0.01(-13.64%)
Nov 09, 2018 0.1100 0.1100 0.1050 0.1100 185,000 -0.01(-4.35%)
Nov 08, 2018 0.1100 0.1150 0.1100 0.1150 86,743 +0.01(+4.55%)
Nov 07, 2018 0.1100 0.1150 0.1100 0.1100 112,500 +0.00(+0.00%)
Nov 06, 2018 0.1100 0.1150 0.1100 0.1100 262,908 +0.00(+0.00%)
Nov 05, 2018 0.1000 0.1100 0.1000 0.1100 226,170 +0.01(+10.00%)
Nov 02, 2018 0.0950 0.1000 0.0900 0.1000 270,500 +0.01(+5.26%)
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.