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 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%)
Nov 01, 2018 0.0950 0.0950 0.0900 0.0950 395,999 +0.00(+0.00%)
Oct 31, 2018 0.0900 0.0950 0.0900 0.0950 483,427 +0.01(+5.56%)
Oct 30, 2018 0.0950 0.0950 0.0900 0.0900 383,200 -0.01(-5.26%)
Oct 29, 2018 0.0950 0.0950 0.0950 0.0950 47,000 +0.00(+0.00%)
Oct 26, 2018 0.0950 0.1000 0.0900 0.0950 86,878 +0.00(+0.00%)
Oct 25, 2018 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Oct 24, 2018 0.0950 0.0950 0.0900 0.0900 91,499 +0.00(+0.00%)
Oct 23, 2018 0.0900 0.0900 0.0900 0.0900 170,000 -0.01(-5.26%)
Oct 19, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 18, 2018 0.0950 0.0950 0.0950 0.0950 43,000 +0.00(+0.00%)
Oct 17, 2018 0.0950 0.0950 0.0950 0.0950 69,900 +0.00(+0.00%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 9,500 +0.00(+0.00%)
Oct 15, 2018 0.0950 0.0950 0.0900 0.0950 174,000 +0.00(+0.00%)
Oct 12, 2018 0.0950 0.0950 0.0950 0.0950 46,999 +0.00(+0.00%)
Oct 11, 2018 0.0950 0.0950 0.0950 0.0950 76,000 +0.00(+0.00%)
Oct 10, 2018 0.0950 0.1000 0.0950 0.0950 178,150 -0.01(-5.00%)
Oct 09, 2018 0.1000 0.1000 0.1000 0.1000 205,500 +0.00(+0.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1000 0.1000 0.1000 164,782 +0.00(+0.00%)
Oct 03, 2018 0.1000 0.1000 0.1000 0.1000 201,000 -0.00(-4.76%)
Oct 02, 2018 0.1000 0.1050 0.1000 0.1050 16,000 +0.00(+0.00%)
Oct 01, 2018 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+5.00%)
Sep 28, 2018 0.1000 0.1000 0.1000 0.1000 273,000 +0.00(+0.00%)
Sep 27, 2018 0.1000 0.1050 0.1000 0.1000 211,000 +0.00(+0.00%)
Sep 26, 2018 0.1050 0.1050 0.1000 0.1000 109,000 -0.00(-4.76%)
Sep 25, 2018 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Sep 24, 2018 0.1050 0.1050 0.1000 0.1000 170,499 +0.00(+0.00%)
Sep 21, 2018 0.1050 0.1050 0.1000 0.1000 67,500 -0.00(-4.76%)
Sep 20, 2018 0.1050 0.1050 0.1000 0.1050 182,280 +0.00(+0.00%)
Sep 19, 2018 0.1050 0.1100 0.1050 0.1050 374,192 +0.00(+5.00%)
Sep 18, 2018 0.1000 0.1000 0.1000 0.1000 112,000 +0.00(+0.00%)
Sep 17, 2018 0.1100 0.1100 0.1000 0.1000 313,000 -0.00(-4.76%)
Sep 14, 2018 0.1050 0.1050 0.1000 0.1050 134,500 +0.00(+0.00%)
Sep 13, 2018 0.1050 0.1050 0.1000 0.1050 252,050 +0.00(+0.00%)
Sep 12, 2018 0.1050 0.1050 0.1000 0.1050 218,500 +0.00(+5.00%)
Sep 11, 2018 0.1000 0.1100 0.1000 0.1000 401,300 +0.00(+0.00%)
Sep 10, 2018 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Sep 07, 2018 0.1000 0.1000 0.1000 0.1000 2,442 +0.00(+0.00%)
Sep 06, 2018 0.0950 0.1000 0.0950 0.1000 100,560 +0.00(+0.00%)
Sep 05, 2018 0.1000 0.1000 0.1000 0.1000 138,500 +0.00(+0.00%)
Sep 04, 2018 0.1050 0.1050 0.1000 0.1000 220,000 +0.00(+0.00%)
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%)
Jun 01, 2018 0.1000 0.1000 0.1000 0.1000 146,000 -0.00(-4.76%)
May 31, 2018 0.1050 0.1050 0.1050 0.1050 65,628 +0.00(+0.00%)
May 30, 2018 0.1000 0.1050 0.1000 0.1050 252,582 +0.01(+10.53%)
May 29, 2018 0.1000 0.1000 0.0950 0.0950 377,000 -0.01(-9.52%)
May 28, 2018 0.1050 0.1050 0.1050 0.1050 37,500 +0.00(+5.00%)
May 25, 2018 0.1000 0.1000 0.1000 0.1000 88,000 +0.00(+0.00%)
May 24, 2018 0.1000 0.1000 0.1000 0.1000 75,000 +0.00(+0.00%)
May 23, 2018 0.1000 0.1000 0.1000 0.1000 88,000 +0.00(+0.00%)
May 22, 2018 0.1000 0.1000 0.1000 0.1000 168,500 +0.00(+0.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.1000 0.1000 258,183 +0.00(+0.00%)
May 16, 2018 0.1000 0.1000 0.1000 0.1000 133,000 +0.01(+5.26%)
May 15, 2018 0.1000 0.1000 0.0950 0.0950 332,000 -0.01(-5.00%)
May 14, 2018 0.1050 0.1050 0.1000 0.1000 18,000 -0.00(-4.76%)
May 11, 2018 0.1050 0.1050 0.1000 0.1050 186,300 -0.01(-4.55%)
May 10, 2018 0.1050 0.1100 0.1050 0.1100 15,000 +0.01(+10.00%)
May 09, 2018 0.1100 0.1100 0.1000 0.1000 75,013 -0.00(-4.76%)
May 08, 2018 0.1000 0.1100 0.1000 0.1050 268,400 +0.00(+0.00%)
May 07, 2018 0.0950 0.1100 0.0950 0.1050 1,078,513 +0.01(+10.53%)
May 04, 2018 0.0900 0.0950 0.0850 0.0950 242,500 +0.01(+5.56%)
May 03, 2018 0.0900 0.0900 0.0900 0.0900 80,000 +0.00(+0.00%)
May 02, 2018 0.1000 0.1000 0.0900 0.0900 194,359 -0.01(-5.26%)
May 01, 2018 0.0950 0.0950 0.0950 0.0950 65,388 +0.00(+0.00%)
Apr 30, 2018 0.0950 0.0950 0.0950 0.0950 155,000 +0.00(+0.00%)
Apr 27, 2018 0.0950 0.0950 0.0950 0.0950 50,500 +0.00(+0.00%)
Apr 26, 2018 0.0950 0.0950 0.0950 0.0950 135,000 -0.01(-5.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0.1000 107,000 +0.00(+0.00%)
Apr 24, 2018 0.1000 0.1000 0.1000 0.1000 92,249 +0.00(+0.00%)
Apr 23, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 59,200 +0.00(+0.00%)
Apr 19, 2018 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Apr 18, 2018 0.1050 0.1050 0.1000 0.1000 205,319 +0.00(+0.00%)
Apr 17, 2018 0.1050 0.1050 0.1000 0.1000 54,630 -0.00(-4.76%)
Apr 16, 2018 0.1050 0.1100 0.1000 0.1050 211,500 +0.00(+0.00%)
Apr 13, 2018 0.1050 0.1100 0.1000 0.1050 192,801 +0.00(+0.00%)
Apr 12, 2018 0.1050 0.1050 0.1050 0.1050 78,500 +0.00(+0.00%)
Apr 11, 2018 0.1150 0.1150 0.1050 0.1050 163,500 +0.00(+0.00%)
Apr 10, 2018 0.1100 0.1150 0.1050 0.1050 112,000 -0.01(-8.70%)
Apr 09, 2018 0.1050 0.1150 0.1050 0.1150 208,200 +0.01(+15.00%)
Apr 06, 2018 0.1050 0.1050 0.1000 0.1000 79,300 -0.00(-4.76%)
Apr 05, 2018 0.1000 0.1050 0.1000 0.1050 209,500 +0.00(+5.00%)
Apr 04, 2018 0.1000 0.1050 0.1000 0.1000 414,000 +0.00(+0.00%)
Apr 03, 2018 0.0950 0.1000 0.0950 0.1000 95,800 +0.01(+5.26%)
Apr 02, 2018 0.0950 0.0950 0.0950 0.0950 59,000 +0.00(+0.00%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.0800 0.0950 768,500 -0.01(-5.00%)
Mar 27, 2018 0.1050 0.1050 0.0950 0.1000 717,450 -0.00(-4.76%)
Mar 26, 2018 0.1050 0.1100 0.1050 0.1050 206,500 +0.00(+0.00%)
Mar 22, 2018 0.1050 0.1050 0.1050 250 +0.00(+0.00%)
Mar 20, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 19, 2018 0.1050 0.1100 0.1050 0.1050 278,960 -0.01(-4.55%)
Mar 16, 2018 0.1100 0.1100 0.1050 0.1100 418,510 +0.00(+0.00%)
Mar 15, 2018 0.1100 0.1100 0.1100 0.1100 99,000 +0.00(+0.00%)
Mar 14, 2018 0.1100 0.1100 0.1100 0.1100 34,500 -0.01(-4.35%)
Mar 13, 2018 0.1150 0.1150 0.1150 0.1150 27,500 +0.00(+0.00%)
Mar 12, 2018 0.1100 0.1150 0.1100 0.1150 143,300 +0.00(+0.00%)
Mar 09, 2018 0.1150 0.1150 0.1150 0.1150 69,000 +0.00(+0.00%)
Mar 08, 2018 0.1200 0.1200 0.1150 0.1150 199,500 +0.00(+0.00%)
Mar 07, 2018 0.1200 0.1200 0.1150 0.1150 78,500 -0.00(-4.17%)
Mar 06, 2018 0.1200 0.1250 0.1200 0.1200 60,800 +0.00(+0.00%)
Mar 05, 2018 0.1200 0.1200 0.1200 0.1200 1,012 +0.00(+0.00%)
Mar 02, 2018 0.1150 0.1200 0.1150 0.1200 189,700 +0.00(+4.35%)
Mar 01, 2018 0.1200 0.1200 0.1150 0.1150 45,250 -0.00(-4.17%)
Feb 28, 2018 0.1200 0.1200 0.1200 0.1200 22,700 +0.00(+0.00%)
Feb 27, 2018 0.1250 0.1250 0.1150 0.1200 116,369 +0.00(+0.00%)
Feb 26, 2018 0.1200 0.1250 0.1200 0.1200 19,500 +0.00(+0.00%)
Feb 23, 2018 0.1200 0.1250 0.1150 0.1200 245,500 +0.00(+4.35%)
Feb 22, 2018 0.1150 0.1150 0.1150 0.1150 1,200 +0.00(+0.00%)
Feb 21, 2018 0.1250 0.1250 0.1150 0.1150 142,700 -0.01(-8.00%)
Feb 20, 2018 0.1250 0.1250 0.1200 0.1250 148,450 +0.01(+4.17%)
Feb 16, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 15, 2018 0.1150 0.1200 0.1150 0.1200 59,500 +0.00(+4.35%)
Feb 14, 2018 0.1200 0.1200 0.1150 0.1150 51,630 +0.00(+0.00%)
Feb 13, 2018 0.1150 0.1150 0.1150 0.1150 69,500 +0.00(+0.00%)
Feb 12, 2018 0.1150 0.1150 0.1100 0.1150 116,760 +0.00(+0.00%)
Feb 09, 2018 0.1200 0.1200 0.1150 0.1150 178,000 -0.00(-4.17%)
Feb 08, 2018 0.1200 0.1200 0.1100 0.1200 332,000 +0.01(+9.09%)
Feb 07, 2018 0.1100 0.1100 0.1100 0.1100 65,500 +0.00(+0.00%)
Feb 06, 2018 0.1100 0.1100 0.1100 0.1100 236,000 +0.00(+0.00%)
Feb 05, 2018 0.1150 0.1150 0.1150 0.1100 110,000 -0.01(-4.35%)
Feb 02, 2018 0.1150 0.1150 0.1100 0.1150 250,500 +0.00(+0.00%)
Feb 01, 2018 0.1150 0.1200 0.1150 0.1150 72,500 +0.00(+0.00%)
Jan 31, 2018 0.1150 0.1150 0.1150 0.1150 20,500 +0.00(+0.00%)
Jan 30, 2018 0.1250 0.1150 0.1150 929,035 -0.01(-8.00%)
Jan 29, 2018 0.1250 0.1250 0.1250 0.1250 263,000 -0.01(-3.85%)
Jan 26, 2018 0.1300 0.1300 0.1250 0.1300 186,500 +0.00(+0.00%)
Jan 25, 2018 0.1300 0.1300 0.1250 0.1300 132,700 +0.00(+0.00%)
Jan 24, 2018 0.1350 0.1350 0.1250 0.1300 172,186 -0.01(-3.70%)
Jan 23, 2018 0.1350 0.1350 0.1300 0.1350 291,396 +0.00(+0.00%)
Jan 22, 2018 0.1350 0.1350 0.1300 0.1350 195,100 +0.01(+3.85%)
Jan 19, 2018 0.1300 0.1350 0.1300 0.1300 736,250 +0.01(+8.33%)
Jan 18, 2018 0.1250 0.1250 0.1150 0.1200 898,100 -0.01(-4.00%)
Jan 17, 2018 0.1250 0.1300 0.1250 0.1250 61,000 -0.01(-3.85%)
Jan 16, 2018 0.1250 0.1250 0.1300 42,500 +0.01(+4.00%)
Jan 15, 2018 0.1300 0.1300 0.1250 0.1250 118,800 -0.01(-3.85%)
Jan 12, 2018 0.1300 0.1300 0.1300 0.1300 104,500 +0.01(+4.00%)
Jan 11, 2018 0.1350 0.1250 0.1250 58,500 -0.01(-3.85%)
Jan 10, 2018 0.1300 0.1300 0.1300 0.1300 81,250 +0.00(+0.00%)
Jan 09, 2018 0.1300 0.1300 0.1250 0.1300 202,590 +0.00(+0.00%)
Jan 08, 2018 0.1300 0.1300 0.1300 0.1300 16,000 -0.01(-3.70%)
Jan 05, 2018 0.1350 0.1350 0.1300 0.1350 41,000 +0.01(+3.85%)
Jan 04, 2018 0.1300 0.1350 0.1300 0.1300 82,700 -0.01(-3.70%)
Jan 03, 2018 0.1350 0.1350 0.1350 0.1350 7,500 +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.