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 (%)
Dec 30, 2016 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Dec 29, 2016 0.2700 0.3000 0.2700 0.3000 916,500 +0.03(+13.21%)
Dec 28, 2016 0.2700 0.2700 0.2600 0.2650 112,979 -0.01(-3.64%)
Dec 23, 2016 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Dec 22, 2016 0.2900 0.3000 0.2600 0.2700 429,000 -0.02(-8.47%)
Dec 21, 2016 0.3000 0.3000 0.2850 0.2950 59,000 +0.01(+1.72%)
Dec 20, 2016 0.3100 0.3200 0.2850 0.2900 497,999 -0.03(-7.94%)
Dec 19, 2016 0.3300 0.3350 0.3100 0.3150 207,550 -0.01(-3.08%)
Dec 16, 2016 0.2900 0.3350 0.2850 0.3250 638,500 +0.04(+16.07%)
Dec 15, 2016 0.2600 0.2900 0.2600 0.2800 343,642 +0.02(+5.66%)
Dec 14, 2016 0.2750 0.2850 0.2500 0.2650 403,775 -0.01(-3.64%)
Dec 13, 2016 0.2750 0.2800 0.2650 0.2750 145,872 +0.00(+0.00%)
Dec 12, 2016 0.2700 0.2850 0.2650 0.2750 276,580 +0.00(+0.00%)
Dec 09, 2016 0.2800 0.2850 0.2700 0.2750 205,018 +0.00(+0.00%)
Dec 08, 2016 0.2750 0.2800 0.2700 0.2750 114,792 +0.01(+1.85%)
Dec 07, 2016 0.2750 0.2850 0.2650 0.2700 140,000 -0.01(-1.82%)
Dec 06, 2016 0.2850 0.2850 0.2750 0.2750 62,000 -0.01(-5.17%)
Dec 05, 2016 0.2950 0.3100 0.2700 0.2900 645,100 +0.00(+0.00%)
Dec 02, 2016 0.2950 0.3100 0.2900 0.2900 691,766 -0.01(-1.69%)
Dec 01, 2016 0.2800 0.2950 0.2800 0.2950 426,900 +0.01(+5.36%)
Nov 30, 2016 0.2750 0.2800 0.2650 0.2800 81,000 +0.00(+0.00%)
Nov 29, 2016 0.2850 0.2900 0.2750 0.2800 176,650 -0.01(-3.45%)
Nov 28, 2016 0.2850 0.2950 0.2600 0.2900 607,000 +0.01(+1.75%)
Nov 25, 2016 0.2450 0.2850 0.2400 0.2850 610,500 +0.04(+18.75%)
Nov 24, 2016 0.2400 0.2450 0.2400 0.2400 234,000 +0.00(+0.00%)
Nov 23, 2016 0.2350 0.2450 0.2350 0.2400 210,600 +0.00(+0.00%)
Nov 22, 2016 0.2300 0.2400 0.2300 0.2400 49,250 +0.01(+4.35%)
Nov 21, 2016 0.2400 0.2400 0.2300 0.2300 287,500 -0.01(-6.12%)
Nov 18, 2016 0.2250 0.2450 0.2250 0.2450 446,500 +0.02(+8.89%)
Nov 17, 2016 0.2250 0.2300 0.2200 0.2250 423,500 +0.00(+0.00%)
Nov 16, 2016 0.2100 0.2250 0.2100 0.2250 189,838 +0.02(+7.14%)
Nov 15, 2016 0.2100 0.2100 0.2100 0.2100 80,500 +0.00(+0.00%)
Nov 14, 2016 0.2150 0.2150 0.2100 0.2100 63,000 +0.00(+0.00%)
Nov 11, 2016 0.2050 0.2100 0.2050 0.2100 60,000 +0.01(+2.44%)
Nov 10, 2016 0.2100 0.2100 0.2050 0.2050 92,000 -0.01(-2.38%)
Nov 09, 2016 0.2100 0.2150 0.2100 0.2100 23,229 +0.00(+0.00%)
Nov 08, 2016 0.2150 0.2200 0.2100 0.2100 30,000 +0.00(+0.00%)
Nov 07, 2016 0.2100 0.2150 0.2100 0.2100 73,500 +0.00(+0.00%)
Nov 04, 2016 0.2100 0.2150 0.2100 0.2100 83,000 -0.01(-2.33%)
Nov 03, 2016 0.2200 0.2200 0.2100 0.2150 124,000 -0.01(-4.44%)
Nov 02, 2016 0.2200 0.2250 0.2200 0.2250 126,000 +0.00(+0.00%)
Nov 01, 2016 0.2250 0.2250 0.2250 0.2250 17,000 +0.00(+0.00%)
Oct 31, 2016 0.2250 0.2250 0.2250 0.2250 21,000 +0.00(+0.00%)
Oct 28, 2016 0.2250 0.2300 0.2250 0.2250 20,000 +0.00(+0.00%)
Oct 27, 2016 0.2350 0.2350 0.2250 0.2250 86,500 -0.01(-2.17%)
Oct 26, 2016 0.2400 0.2400 0.2250 0.2300 187,075 -0.00(-2.13%)
Oct 25, 2016 0.2200 0.2400 0.2200 0.2350 671,184 +0.01(+4.44%)
Oct 24, 2016 0.2100 0.2250 0.2050 0.2250 373,850 +0.02(+7.14%)
Oct 21, 2016 0.2100 0.2150 0.2100 0.2100 216,700 +0.00(+0.00%)
Oct 20, 2016 0.2150 0.2200 0.2100 0.2100 193,259 -0.01(-2.33%)
Oct 19, 2016 0.2050 0.2150 0.2050 0.2150 72,160 +0.01(+4.88%)
Oct 18, 2016 0.2100 0.2150 0.2000 0.2050 74,300 -0.01(-4.65%)
Oct 17, 2016 0.2050 0.2150 0.2050 0.2150 154,500 +0.01(+7.50%)
Oct 14, 2016 0.2050 0.2100 0.2000 0.2000 86,700 -0.00(-2.44%)
Oct 13, 2016 0.2100 0.2100 0.2050 0.2050 78,450 +0.00(+0.00%)
Oct 12, 2016 0.2100 0.2100 0.2050 0.2050 183,416 -0.01(-4.65%)
Oct 11, 2016 0.2150 0.2150 0.2050 0.2150 285,850 +0.00(+0.00%)
Oct 07, 2016 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Oct 06, 2016 0.2100 0.2100 0.2050 0.2050 198,500 -0.01(-2.38%)
Oct 05, 2016 0.2150 0.2150 0.2100 0.2100 107,008 +0.00(+0.00%)
Oct 04, 2016 0.2100 0.2150 0.2100 0.2100 54,500 +0.00(+0.00%)
Oct 03, 2016 0.2100 0.2150 0.2100 0.2100 85,000 +0.00(+0.00%)
Sep 30, 2016 0.2050 0.2100 0.2050 0.2100 185,750 +0.01(+5.00%)
Sep 29, 2016 0.2050 0.2050 0.2000 0.2000 58,000 -0.00(-2.44%)
Sep 28, 2016 0.2050 0.2050 0.2000 0.2050 309,500 -0.01(-2.38%)
Sep 27, 2016 0.2100 0.2100 0.2100 0.2100 42,000 -0.01(-2.33%)
Sep 26, 2016 0.2100 0.2150 0.2100 0.2150 14,500 +0.01(+2.38%)
Sep 23, 2016 0.2200 0.2250 0.2100 0.2100 108,500 -0.01(-4.55%)
Sep 22, 2016 0.2100 0.2250 0.2100 0.2200 363,420 +0.01(+4.76%)
Sep 21, 2016 0.2100 0.2150 0.2100 0.2100 107,250 +0.01(+2.44%)
Sep 20, 2016 0.2050 0.2100 0.2050 0.2050 62,500 -0.01(-2.38%)
Sep 19, 2016 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-2.33%)
Sep 16, 2016 0.2150 0.2150 0.2100 0.2150 35,500 +0.01(+2.38%)
Sep 15, 2016 0.2100 0.2100 0.2100 0.2100 37,470 +0.01(+2.44%)
Sep 14, 2016 0.2100 0.2150 0.2050 0.2050 56,000 -0.01(-2.38%)
Sep 13, 2016 0.2100 0.2100 0.2100 0.2100 6,000 -0.01(-2.33%)
Sep 12, 2016 0.2100 0.2150 0.2100 0.2150 10,468 -0.01(-2.27%)
Sep 09, 2016 0.2150 0.2200 0.2150 0.2200 118,008 +0.00(+0.00%)
Sep 08, 2016 0.2100 0.2200 0.2100 0.2200 69,000 +0.01(+4.76%)
Sep 07, 2016 0.2200 0.2200 0.2100 0.2100 69,467 -0.01(-4.55%)
Sep 06, 2016 0.2200 0.2200 0.2100 0.2200 207,915 +0.00(+0.00%)
Sep 02, 2016 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Sep 01, 2016 0.2100 0.2100 0.2050 0.2050 39,100 +0.00(+0.00%)
Aug 31, 2016 0.2050 0.2100 0.2050 0.2050 67,500 -0.01(-2.38%)
Aug 30, 2016 0.2100 0.2150 0.2050 0.2100 83,943 +0.01(+2.44%)
Aug 29, 2016 0.2100 0.2100 0.2050 0.2050 53,000 -0.01(-4.65%)
Aug 26, 2016 0.2100 0.2150 0.2050 0.2150 88,500 +0.00(+0.00%)
Aug 25, 2016 0.2150 0.2150 0.2050 0.2150 35,500 +0.00(+0.00%)
Aug 24, 2016 0.2100 0.2150 0.2050 0.2150 20,000 +0.01(+2.38%)
Aug 23, 2016 0.2100 0.2100 0.2100 0.2100 38,000 +0.00(+0.00%)
Aug 22, 2016 0.2150 0.2150 0.2100 0.2100 79,000 +0.00(+0.00%)
Aug 19, 2016 0.2050 0.2100 0.2050 0.2100 116,355 +0.01(+2.44%)
Aug 18, 2016 0.2000 0.2050 0.2000 0.2050 159,500 +0.00(+2.50%)
Aug 17, 2016 0.2100 0.2100 0.2000 0.2000 58,900 -0.00(-2.44%)
Aug 16, 2016 0.2150 0.2150 0.2000 0.2050 213,000 -0.01(-4.65%)
Aug 15, 2016 0.2100 0.2150 0.2050 0.2150 105,900 +0.01(+2.38%)
Aug 12, 2016 0.2100 0.2150 0.2050 0.2100 68,000 -0.01(-2.33%)
Aug 11, 2016 0.2050 0.2150 0.2050 0.2150 60,140 +0.01(+4.88%)
Aug 10, 2016 0.2150 0.2200 0.2050 0.2050 256,750 -0.01(-4.65%)
Aug 09, 2016 0.2100 0.2200 0.2100 0.2150 122,000 +0.01(+2.38%)
Aug 08, 2016 0.2200 0.2200 0.2100 0.2100 124,800 -0.01(-4.55%)
Aug 05, 2016 0.2200 0.2200 0.2100 0.2200 142,702 +0.01(+2.33%)
Aug 04, 2016 0.2300 0.2350 0.2050 0.2150 549,800 -0.01(-4.44%)
Aug 03, 2016 0.2100 0.2400 0.2100 0.2250 827,452 +0.02(+7.14%)
Aug 02, 2016 0.2200 0.2200 0.2100 0.2100 82,744 +0.00(+0.00%)
Jul 29, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 28, 2016 0.2200 0.2350 0.2150 0.2200 1,031,337 +0.02(+7.32%)
Jul 27, 2016 0.2000 0.2150 0.2000 0.2050 734,600 +0.01(+5.13%)
Jul 26, 2016 0.2000 0.2050 0.1900 0.1950 149,401 -0.01(-2.50%)
Jul 25, 2016 0.2050 0.2150 0.2000 0.2000 348,980 -0.01(-4.76%)
Jul 22, 2016 0.2000 0.2150 0.2000 0.2100 384,200 +0.00(+0.00%)
Jul 21, 2016 0.2050 0.2100 0.2000 0.2100 183,067 +0.00(+0.00%)
Jul 20, 2016 0.1900 0.2100 0.1850 0.2100 491,080 +0.01(+7.69%)
Jul 19, 2016 0.1900 0.1950 0.1900 0.1950 149,400 +0.00(+0.00%)
Jul 18, 2016 0.1850 0.1950 0.1800 0.1950 252,750 +0.02(+8.33%)
Jul 15, 2016 0.1950 0.2000 0.1800 0.1800 534,104 -0.02(-7.69%)
Jul 14, 2016 0.1800 0.1950 0.1800 0.1950 501,700 +0.01(+5.41%)
Jul 13, 2016 0.1750 0.1900 0.1750 0.1850 470,788 +0.01(+2.78%)
Jul 12, 2016 0.1650 0.1900 0.1550 0.1800 3,645,067 +0.02(+12.50%)
Jul 11, 2016 0.1450 0.1600 0.1350 0.1600 527,680 +0.02(+10.34%)
Jul 08, 2016 0.1400 0.1450 0.1350 0.1450 86,825 +0.00(+3.57%)
Jul 07, 2016 0.1450 0.1450 0.1400 0.1400 49,958 +0.00(+0.00%)
Jul 05, 2016 0.1400 0.1400 0.1350 0.1400 59,000 +0.00(+0.00%)
Jul 04, 2016 0.1500 0.1500 0.1400 0.1400 162,000 -0.00(-3.45%)
Jun 30, 2016 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 29, 2016 0.1350 0.1400 0.1300 0.1350 232,750 -0.01(-3.57%)
Jun 28, 2016 0.1400 0.1500 0.1350 0.1400 569,068 -0.01(-6.67%)
Jun 27, 2016 0.1200 0.1500 0.1200 0.1500 2,130,048 +0.04(+36.36%)
Jun 24, 2016 0.1150 0.1150 0.1100 0.1100 441,200 -0.01(-8.33%)
Jun 23, 2016 0.1200 0.1200 0.1200 0.1200 101,500 +0.00(+0.00%)
Jun 22, 2016 0.1200 0.1200 0.1200 0.1200 139,000 +0.00(+0.00%)
Jun 21, 2016 0.1150 0.1200 0.1100 0.1200 333,500 +0.01(+9.09%)
Jun 20, 2016 0.1100 0.1150 0.1100 0.1100 75,500 -0.01(-4.35%)
Jun 17, 2016 0.1100 0.1150 0.1100 0.1150 77,114 +0.01(+4.55%)
Jun 15, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 14, 2016 0.1100 0.1150 0.1100 0.1150 21,300 +0.00(+0.00%)
Jun 13, 2016 0.1150 0.1150 0.1150 0.1150 35,000 +0.01(+4.55%)
Jun 10, 2016 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Jun 09, 2016 0.1050 0.1100 0.1050 0.1100 8,500 +0.00(+0.00%)
Jun 08, 2016 0.1100 0.1100 0.1100 0.1100 151,000 +0.00(+0.00%)
Jun 07, 2016 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Jun 06, 2016 0.1100 0.1100 0.1100 0.1100 47,000 +0.00(+0.00%)
Jun 03, 2016 0.1100 0.1100 0.1100 0.1100 45,000 +0.00(+0.00%)
Jun 02, 2016 0.1200 0.1200 0.1100 0.1100 178,238 -0.01(-4.35%)
Jun 01, 2016 0.1100 0.1200 0.1100 0.1150 124,500 +0.01(+4.55%)
May 31, 2016 0.1150 0.1150 0.1100 0.1100 45,000 -0.01(-4.35%)
May 30, 2016 0.1100 0.1150 0.1100 0.1150 16,000 +0.01(+4.55%)
May 27, 2016 0.1150 0.1150 0.1100 0.1100 37,300 -0.01(-4.35%)
May 26, 2016 0.1150 0.1200 0.1150 0.1150 64,027 -0.00(-4.17%)
May 25, 2016 0.1200 0.1200 0.1150 0.1200 19,800 +0.00(+0.00%)
May 24, 2016 0.1100 0.1250 0.1100 0.1200 381,900 +0.01(+9.09%)
May 20, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 19, 2016 0.1100 0.1100 0.1100 0.1100 101,468 +0.00(+0.00%)
May 18, 2016 0.1150 0.1150 0.1050 0.1100 398,180 -0.01(-4.35%)
May 17, 2016 0.1150 0.1150 0.1150 0.1150 78,000 +0.00(+0.00%)
May 16, 2016 0.1150 0.1150 0.1150 0.1150 23,000 -0.00(-4.17%)
May 13, 2016 0.1200 0.1200 0.1150 0.1200 63,000 +0.00(+4.35%)
May 12, 2016 0.1200 0.1200 0.1150 0.1150 53,000 -0.00(-4.17%)
May 11, 2016 0.1200 0.1200 0.1150 0.1200 293,686 +0.00(+0.00%)
May 10, 2016 0.1200 0.1200 0.1200 0.1200 60,000 -0.01(-4.00%)
May 09, 2016 0.1250 0.1250 0.1200 0.1250 317,000 -0.01(-3.85%)
May 06, 2016 0.1300 0.1300 0.1300 0.1300 151,500 +0.01(+4.00%)
May 05, 2016 0.1250 0.1250 0.1200 0.1250 159,927 +0.00(+0.00%)
May 04, 2016 0.1300 0.1300 0.1250 0.1250 53,476 -0.01(-3.85%)
May 03, 2016 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
May 02, 2016 0.1300 0.1300 0.1250 0.1300 70,600 +0.00(+0.00%)
Apr 29, 2016 0.1250 0.1300 0.1250 0.1300 153,600 +0.00(+0.00%)
Apr 28, 2016 0.1350 0.1350 0.1250 0.1300 111,650 -0.01(-3.70%)
Apr 27, 2016 0.1300 0.1350 0.1300 0.1350 23,000 +0.01(+8.00%)
Apr 26, 2016 0.1350 0.1350 0.1250 0.1250 74,200 -0.01(-7.41%)
Apr 25, 2016 0.1350 0.1350 0.1350 0.1350 8,500 +0.01(+8.00%)
Apr 22, 2016 0.1300 0.1350 0.1250 0.1250 109,400 -0.01(-7.41%)
Apr 21, 2016 0.1300 0.1350 0.1300 0.1350 96,100 +0.00(+0.00%)
Apr 20, 2016 0.1300 0.1350 0.1300 0.1350 117,500 +0.01(+3.85%)
Apr 19, 2016 0.1350 0.1400 0.1300 0.1300 300,575 -0.01(-3.70%)
Apr 18, 2016 0.1350 0.1400 0.1350 0.1350 36,000 +0.00(+0.00%)
Apr 15, 2016 0.1400 0.1450 0.1350 0.1350 125,500 -0.01(-3.57%)
Apr 14, 2016 0.1450 0.1450 0.1400 0.1400 84,000 -0.00(-3.45%)
Apr 13, 2016 0.1450 0.1450 0.1400 0.1450 56,500 +0.00(+0.00%)
Apr 12, 2016 0.1500 0.1500 0.1400 0.1450 91,500 +0.00(+3.57%)
Apr 11, 2016 0.1450 0.1450 0.1400 0.1400 203,000 -0.00(-3.45%)
Apr 08, 2016 0.1450 0.1450 0.1400 0.1450 164,000 +0.00(+3.57%)
Apr 07, 2016 0.1350 0.1400 0.1300 0.1400 180,694 +0.01(+3.70%)
Apr 06, 2016 0.1300 0.1350 0.1300 0.1350 35,000 +0.01(+3.85%)
Apr 05, 2016 0.1300 0.1350 0.1300 0.1300 249,200 +0.01(+4.00%)
Apr 04, 2016 0.1250 0.1250 0.1250 0.1250 17,000 -0.01(-3.85%)
Apr 01, 2016 0.1300 0.1300 0.1300 0.1300 60,000 +0.00(+0.00%)
Mar 31, 2016 0.1250 0.1300 0.1250 0.1300 46,000 +0.01(+4.00%)
Mar 30, 2016 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Mar 29, 2016 0.1250 0.1250 0.1250 0.1250 27,500 +0.00(+0.00%)
Mar 28, 2016 0.1250 0.1250 0.1250 0.1250 58,000 +0.00(+0.00%)
Mar 24, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 23, 2016 0.1300 0.1300 0.1250 0.1250 217,500 -0.01(-3.85%)
Mar 22, 2016 0.1250 0.1300 0.1250 0.1300 102,800 +0.01(+4.00%)
Mar 21, 2016 0.1250 0.1300 0.1250 0.1250 221,712 -0.01(-3.85%)
Mar 18, 2016 0.1300 0.1300 0.1250 0.1300 106,000 +0.00(+0.00%)
Mar 17, 2016 0.1350 0.1350 0.1250 0.1300 241,740 +0.00(+0.00%)
Mar 16, 2016 0.1300 0.1300 0.1300 0.1300 121,250 -0.01(-3.70%)
Mar 15, 2016 0.1300 0.1350 0.1300 0.1350 104,500 +0.01(+3.85%)
Mar 14, 2016 0.1250 0.1300 0.1250 0.1300 755,000 +0.01(+4.00%)
Mar 11, 2016 0.1250 0.1250 0.1200 0.1250 248,080 +0.00(+0.00%)
Mar 10, 2016 0.1300 0.1300 0.1200 0.1250 281,500 -0.01(-3.85%)
Mar 09, 2016 0.1300 0.1350 0.1300 0.1300 414,000 +0.01(+4.00%)
Mar 08, 2016 0.1250 0.1300 0.1200 0.1250 475,267 +0.00(+0.00%)
Mar 07, 2016 0.1200 0.1300 0.1200 0.1250 114,238 +0.01(+4.17%)
Mar 04, 2016 0.1250 0.1250 0.1200 0.1200 145,500 -0.01(-4.00%)
Mar 03, 2016 0.1300 0.1300 0.1200 0.1250 794,934 -0.01(-7.41%)
Mar 02, 2016 0.1400 0.1400 0.1300 0.1350 779,190 -0.01(-3.57%)
Mar 01, 2016 0.1300 0.1400 0.1250 0.1400 949,319 +0.02(+12.00%)
Feb 29, 2016 0.1150 0.1250 0.1150 0.1250 1,138,550 +0.01(+4.17%)
Feb 26, 2016 0.1100 0.1200 0.1100 0.1200 388,168 +0.00(+0.00%)
Feb 25, 2016 0.1250 0.1250 0.1050 0.1200 2,926,375 -0.01(-4.00%)
Feb 24, 2016 0.1250 0.1300 0.1250 0.1250 107,000 +0.00(+0.00%)
Feb 23, 2016 0.1350 0.1350 0.1250 0.1250 462,200 -0.02(-10.71%)
Feb 22, 2016 0.1250 0.1400 0.1250 0.1400 1,390,000 +0.02(+16.67%)
Feb 19, 2016 0.1250 0.1300 0.1200 0.1200 37,500 -0.01(-7.69%)
Feb 18, 2016 0.1250 0.1300 0.1200 0.1300 71,026 +0.01(+8.33%)
Feb 17, 2016 0.1300 0.1300 0.1200 0.1200 220,900 -0.01(-7.69%)
Feb 16, 2016 0.1200 0.1300 0.1200 0.1300 210,000 +0.01(+8.33%)
Feb 12, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 11, 2016 0.1200 0.1250 0.1150 0.1200 68,500 +0.00(+0.00%)
Feb 10, 2016 0.1250 0.1250 0.1200 0.1200 67,100 -0.01(-4.00%)
Feb 09, 2016 0.1200 0.1300 0.1200 0.1250 356,400 +0.01(+4.17%)
Feb 08, 2016 0.1200 0.1200 0.1150 0.1200 100,500 -0.01(-4.00%)
Feb 05, 2016 0.1300 0.1300 0.1250 0.1250 111,500 -0.01(-3.85%)
Feb 04, 2016 0.1250 0.1300 0.1200 0.1300 312,000 +0.01(+4.00%)
Feb 03, 2016 0.1350 0.1350 0.1250 0.1250 484,577 -0.01(-3.85%)
Feb 02, 2016 0.1300 0.1450 0.1300 0.1300 604,900 +0.00(+0.00%)
Feb 01, 2016 0.1350 0.1350 0.1200 0.1300 212,000 -0.01(-7.14%)
Jan 29, 2016 0.1300 0.1400 0.1250 0.1400 255,500 +0.01(+7.69%)
Jan 28, 2016 0.1300 0.1350 0.1300 0.1300 118,000 +0.00(+0.00%)
Jan 27, 2016 0.1200 0.1300 0.1200 0.1300 254,000 +0.01(+8.33%)
Jan 26, 2016 0.1200 0.1200 0.1100 0.1200 203,000 +0.00(+0.00%)
Jan 25, 2016 0.1100 0.1200 0.1100 0.1200 184,200 +0.00(+0.00%)
Jan 22, 2016 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Jan 21, 2016 0.1100 0.1200 0.1100 0.1200 66,140 +0.01(+9.09%)
Jan 20, 2016 0.1050 0.1100 0.1000 0.1100 29,500 +0.01(+4.76%)
Jan 19, 2016 0.1100 0.1100 0.1000 0.1050 238,500 +0.00(+0.00%)
Jan 18, 2016 0.1100 0.1150 0.1050 0.1050 84,500 -0.01(-4.55%)
Jan 15, 2016 0.1200 0.1200 0.1050 0.1100 419,000 -0.01(-12.00%)
Jan 14, 2016 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
Jan 13, 2016 0.1250 0.1300 0.1250 0.1300 61,500 +0.01(+8.33%)
Jan 12, 2016 0.1200 0.1200 0.1200 0.1200 55,100 +0.00(+0.00%)
Jan 11, 2016 0.1300 0.1400 0.1200 0.1200 113,500 -0.02(-11.11%)
Jan 08, 2016 0.1300 0.1350 0.1300 0.1350 10,000 +0.01(+8.00%)
Jan 07, 2016 0.1300 0.1300 0.1200 0.1250 86,500 -0.01(-7.41%)
Jan 06, 2016 0.1350 0.1400 0.1350 0.1350 62,000 +0.00(+0.00%)
Jan 05, 2016 0.1350 0.1350 0.1350 0.1350 100,500 -0.01(-3.57%)
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.