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: 9:30 AM EDT, May 23, 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 (%)
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%)
Jan 02, 2018 0.1300 0.1400 0.1300 0.1350 495,060 +0.01(+3.85%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 28, 2017 0.1300 0.1300 0.1300 0.1300 27,100 +0.00(+0.00%)
Dec 27, 2017 0.1250 0.1300 0.1250 0.1300 311,800 +0.00(+0.00%)
Dec 22, 2017 0.1300 0.1300 0.1300 0.1300 255,000 -0.01(-3.70%)
Dec 21, 2017 0.1350 0.1350 0.1350 0.1350 64,500 +0.01(+3.85%)
Dec 20, 2017 0.1350 0.1400 0.1300 0.1300 79,000 -0.01(-3.70%)
Dec 19, 2017 0.1350 0.1400 0.1350 0.1350 447,500 +0.00(+0.00%)
Dec 18, 2017 0.1450 0.1450 0.1350 0.1350 465,322 -0.01(-3.57%)
Dec 15, 2017 0.1450 0.1450 0.1400 0.1400 169,500 -0.01(-6.67%)
Dec 14, 2017 0.1500 0.1550 0.1400 0.1500 205,100 +0.00(+0.00%)
Dec 13, 2017 0.1450 0.1500 0.1400 0.1500 80,000 +0.01(+7.14%)
Dec 12, 2017 0.1450 0.1450 0.1400 0.1400 151,010 -0.00(-3.45%)
Dec 11, 2017 0.1550 0.1550 0.1450 0.1450 272,730 -0.01(-6.45%)
Dec 08, 2017 0.1550 0.1600 0.1500 0.1550 285,500 +0.01(+3.33%)
Dec 07, 2017 0.1600 0.1650 0.1450 0.1500 438,000 -0.02(-9.09%)
Dec 06, 2017 0.1450 0.1750 0.1400 0.1650 1,976,950 +0.03(+22.22%)
Dec 05, 2017 0.1350 0.1500 0.1350 0.1350 513,500 -0.01(-3.57%)
Dec 04, 2017 0.1300 0.1400 0.1300 0.1400 448,500 +0.02(+12.00%)
Dec 01, 2017 0.1300 0.1300 0.1250 0.1250 36,700 -0.01(-3.85%)
Nov 30, 2017 0.1400 0.1400 0.1300 0.1300 173,038 -0.01(-3.70%)
Nov 29, 2017 0.1400 0.1400 0.1350 0.1350 768,500 +0.00(+0.00%)
Nov 28, 2017 0.1400 0.1400 0.1350 0.1350 153,250 +0.00(+0.00%)
Nov 27, 2017 0.1400 0.1500 0.1300 0.1350 547,400 -0.01(-10.00%)
Nov 24, 2017 0.1350 0.1500 0.1350 0.1500 237,000 +0.01(+7.14%)
Nov 23, 2017 0.1350 0.1400 0.1350 0.1400 60,401 +0.00(+0.00%)
Nov 22, 2017 0.1400 0.1400 0.1350 0.1400 50,500 +0.00(+0.00%)
Nov 21, 2017 0.1350 0.1400 0.1350 0.1400 111,442 +0.00(+0.00%)
Nov 20, 2017 0.1350 0.1500 0.1350 0.1400 391,430 +0.01(+3.70%)
Nov 17, 2017 0.1350 0.1400 0.1300 0.1350 114,500 +0.00(+0.00%)
Nov 16, 2017 0.1400 0.1400 0.1350 0.1350 87,680 +0.00(+0.00%)
Nov 15, 2017 0.1450 0.1450 0.1350 0.1350 367,666 -0.01(-10.00%)
Nov 14, 2017 0.1400 0.1500 0.1400 0.1500 455,325 +0.01(+7.14%)
Nov 13, 2017 0.1250 0.1450 0.1250 0.1400 655,762 +0.02(+12.00%)
Nov 10, 2017 0.1300 0.1400 0.1250 0.1250 641,000 -0.01(-3.85%)
Nov 09, 2017 0.1300 0.1300 0.1250 0.1300 185,000 +0.00(+0.00%)
Nov 08, 2017 0.1300 0.1350 0.1200 0.1300 167,500 +0.00(+0.00%)
Nov 07, 2017 0.1500 0.1500 0.1300 0.1300 285,850 -0.01(-10.34%)
Nov 06, 2017 0.1200 0.1450 0.1150 0.1450 954,077 +0.02(+20.83%)
Nov 03, 2017 0.1100 0.1200 0.1100 0.1200 372,200 +0.01(+14.29%)
Nov 02, 2017 0.1100 0.1000 0.1050 228,000 -0.01(-4.55%)
Nov 01, 2017 0.1100 0.1200 0.1050 0.1100 402,700 +0.00(+0.00%)
Oct 31, 2017 0.1150 0.1150 0.1050 0.1100 481,000 -0.01(-4.35%)
Oct 30, 2017 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Oct 27, 2017 0.1250 0.1250 0.1150 0.1150 149,499 -0.01(-8.00%)
Oct 26, 2017 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+4.17%)
Oct 25, 2017 0.1250 0.1250 0.1200 0.1200 194,200 -0.01(-4.00%)
Oct 24, 2017 0.1250 0.1250 0.1200 0.1250 116,600 -0.01(-3.85%)
Oct 23, 2017 0.1250 0.1300 0.1250 0.1300 292,000 +0.01(+8.33%)
Oct 20, 2017 0.1200 0.1200 0.1200 0.1200 68,000 +0.00(+0.00%)
Oct 19, 2017 0.1200 0.1250 0.1200 0.1200 178,500 -0.01(-4.00%)
Oct 18, 2017 0.1200 0.1300 0.1200 0.1250 524,000 +0.01(+4.17%)
Oct 17, 2017 0.1200 0.1250 0.1200 0.1200 101,500 +0.00(+0.00%)
Oct 16, 2017 0.1200 0.1200 0.1200 0.1200 180,577 +0.00(+0.00%)
Oct 13, 2017 0.1200 0.1200 0.1200 0.1200 141,600 +0.00(+0.00%)
Oct 12, 2017 0.1250 0.1250 0.1200 0.1200 449,500 -0.01(-7.69%)
Oct 11, 2017 0.1300 0.1350 0.1300 0.1300 300,590 +0.00(+0.00%)
Oct 10, 2017 0.1350 0.1400 0.1300 0.1300 281,316 +0.00(+0.00%)
Oct 06, 2017 0.1300 0.1300 0.1300 0.1300 110,500 +0.00(+0.00%)
Oct 05, 2017 0.1400 0.1450 0.1300 0.1300 311,900 -0.01(-7.14%)
Oct 04, 2017 0.1400 0.1400 0.1400 0.1400 140,000 +0.01(+3.70%)
Oct 03, 2017 0.1400 0.1400 0.1350 0.1350 259,500 -0.01(-3.57%)
Oct 02, 2017 0.1300 0.1400 0.1300 0.1400 123,500 +0.01(+7.69%)
Sep 29, 2017 0.1250 0.1300 0.1200 0.1300 165,000 +0.01(+4.00%)
Sep 28, 2017 0.1250 0.1250 0.1200 0.1250 51,500 +0.01(+4.17%)
Sep 27, 2017 0.1300 0.1300 0.1200 0.1200 311,000 -0.01(-4.00%)
Sep 26, 2017 0.1250 0.1300 0.1250 0.1250 180,877 +0.00(+0.00%)
Sep 25, 2017 0.1300 0.1300 0.1250 0.1250 85,000 -0.01(-3.85%)
Sep 22, 2017 0.1300 0.1350 0.1250 0.1300 101,250 +0.00(+0.00%)
Sep 21, 2017 0.1300 0.1300 0.1300 0.1300 24,000 -0.01(-3.70%)
Sep 20, 2017 0.1400 0.1400 0.1350 0.1350 69,000 -0.01(-3.57%)
Sep 19, 2017 0.1350 0.1400 0.1350 0.1400 22,000 +0.00(+0.00%)
Sep 18, 2017 0.1350 0.1400 0.1350 0.1400 23,000 +0.00(+0.00%)
Sep 15, 2017 0.1300 0.1400 0.1250 0.1400 98,700 +0.01(+7.69%)
Sep 14, 2017 0.1300 0.1300 0.1300 0.1300 29,500 +0.01(+4.00%)
Sep 13, 2017 0.1300 0.1300 0.1250 0.1250 206,500 -0.01(-3.85%)
Sep 12, 2017 0.1300 0.1300 0.1300 0.1300 75,700 -0.01(-3.70%)
Sep 11, 2017 0.1350 0.1350 0.1300 0.1350 55,500 +0.00(+0.00%)
Sep 08, 2017 0.1350 0.1350 0.1350 0.1350 40,000 +0.00(+0.00%)
Sep 07, 2017 0.1350 0.1350 0.1350 0.1350 42,500 -0.01(-3.57%)
Sep 06, 2017 0.1350 0.1400 0.1300 0.1400 31,500 +0.01(+7.69%)
Sep 05, 2017 0.1350 0.1400 0.1300 0.1300 148,500 -0.01(-3.70%)
Sep 01, 2017 0.1350 0.1350 0.1300 0.1350 49,800 +0.00(+0.00%)
Aug 31, 2017 0.1350 0.1350 0.1300 0.1350 269,500 +0.00(+0.00%)
Aug 30, 2017 0.1350 0.1350 0.1350 0.1350 37,667 +0.00(+0.00%)
Aug 29, 2017 0.1400 0.1400 0.1300 0.1350 185,100 -0.01(-3.57%)
Aug 28, 2017 0.1500 0.1500 0.1400 0.1400 165,500 -0.00(-3.45%)
Aug 25, 2017 0.1500 0.1500 0.1450 0.1450 160,500 -0.01(-3.33%)
Aug 24, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 23, 2017 0.1550 0.1550 0.1450 0.1500 54,700 -0.01(-3.23%)
Aug 22, 2017 0.1600 0.1600 0.1550 0.1550 52,500 +0.00(+0.00%)
Aug 21, 2017 0.1550 0.1550 0.1550 0.1550 9,500 +0.00(+0.00%)
Aug 18, 2017 0.1400 0.1600 0.1400 0.1550 263,600 +0.01(+6.90%)
Aug 17, 2017 0.1500 0.1500 0.1450 0.1450 21,700 +0.00(+0.00%)
Aug 16, 2017 0.1500 0.1550 0.1400 0.1450 646,500 -0.01(-3.33%)
Aug 15, 2017 0.1500 0.1500 0.1500 0.1500 60,000 -0.01(-3.23%)
Aug 14, 2017 0.1600 0.1600 0.1500 0.1550 78,900 -0.01(-3.13%)
Aug 11, 2017 0.1500 0.1600 0.1500 0.1600 302,000 +0.01(+3.23%)
Aug 10, 2017 0.1550 0.1600 0.1500 0.1550 341,100 -0.01(-6.06%)
Aug 09, 2017 0.1600 0.1650 0.1600 0.1650 44,500 +0.00(+0.00%)
Aug 08, 2017 0.1600 0.1650 0.1600 0.1650 99,318 +0.01(+3.13%)
Aug 04, 2017 0.1650 0.1650 0.1600 0.1600 43,786 +0.00(+0.00%)
Aug 03, 2017 0.1750 0.1750 0.1600 0.1600 147,760 -0.01(-5.88%)
Aug 02, 2017 0.1750 0.1800 0.1700 0.1700 190,000 -0.01(-5.56%)
Aug 01, 2017 0.1800 0.1850 0.1700 0.1800 292,821 -0.01(-5.26%)
Jul 31, 2017 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+2.70%)
Jul 28, 2017 0.1900 0.1950 0.1850 0.1850 90,800 +0.00(+0.00%)
Jul 27, 2017 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Jul 26, 2017 0.1900 0.1900 0.1850 0.1850 1,500 -0.01(-2.63%)
Jul 25, 2017 0.1900 0.1950 0.1900 0.1900 47,000 -0.01(-2.56%)
Jul 24, 2017 0.1950 0.1950 0.1950 0.1950 25,055 +0.00(+0.00%)
Jul 21, 2017 0.1900 0.1950 0.1900 0.1950 112,308 +0.01(+2.63%)
Jul 20, 2017 0.1900 0.1900 0.1900 0.1900 51,000 +0.00(+0.00%)
Jul 19, 2017 0.1900 0.1900 0.1900 0.1900 129,000 -0.01(-2.56%)
Jul 18, 2017 0.2000 0.2000 0.1950 0.1950 93,611 -0.01(-2.50%)
Jul 17, 2017 0.2000 0.2050 0.1950 0.2000 141,000 +0.01(+2.56%)
Jul 14, 2017 0.1850 0.1950 0.1850 0.1950 131,400 +0.02(+8.33%)
Jul 13, 2017 0.1850 0.1900 0.1800 0.1800 72,500 -0.01(-2.70%)
Jul 12, 2017 0.1850 0.1900 0.1850 0.1850 130,350 +0.00(+0.00%)
Jul 11, 2017 0.1750 0.1850 0.1750 0.1850 80,750 +0.01(+8.82%)
Jul 10, 2017 0.1850 0.1850 0.1700 0.1700 263,500 -0.00(-2.86%)
Jul 07, 2017 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Jul 06, 2017 0.1800 0.1800 0.1800 0.1800 35,700 +0.00(+0.00%)
Jul 05, 2017 0.1850 0.1850 0.1800 0.1800 90,714 -0.01(-5.26%)
Jul 04, 2017 0.1850 0.1900 0.1850 0.1900 9,500 +0.00(+0.00%)
Jul 03, 2017 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 30, 2017 0.1900 0.1900 0.1850 0.1900 26,500 +0.00(+0.00%)
Jun 29, 2017 0.1850 0.1900 0.1800 0.1900 66,100 +0.01(+5.56%)
Jun 28, 2017 0.1850 0.1900 0.1800 0.1800 98,000 -0.01(-2.70%)
Jun 27, 2017 0.1950 0.2000 0.1800 0.1850 224,000 -0.01(-5.13%)
Jun 26, 2017 0.1950 0.1950 0.1900 0.1950 63,500 +0.01(+2.63%)
Jun 23, 2017 0.1800 0.1900 0.1800 0.1900 164,014 +0.01(+2.70%)
Jun 22, 2017 0.1950 0.1950 0.1800 0.1850 269,833 -0.01(-2.63%)
Jun 21, 2017 0.1900 0.1950 0.1900 0.1900 49,500 +0.00(+0.00%)
Jun 20, 2017 0.1950 0.1950 0.1900 0.1900 25,300 -0.01(-2.56%)
Jun 19, 2017 0.1950 0.1950 0.1950 0.1950 21,000 +0.00(+0.00%)
Jun 16, 2017 0.1900 0.1950 0.1900 0.1950 54,826 +0.01(+2.63%)
Jun 15, 2017 0.1900 0.1900 0.1900 0.1900 41,500 -0.01(-2.56%)
Jun 14, 2017 0.2000 0.2000 0.1950 0.1950 69,785 -0.01(-2.50%)
Jun 13, 2017 0.2000 0.2000 0.1950 0.2000 49,000 -0.00(-2.44%)
Jun 12, 2017 0.2000 0.2050 0.2000 0.2050 21,500 +0.00(+0.00%)
Jun 09, 2017 0.2000 0.2050 0.1950 0.2050 141,500 +0.00(+2.50%)
Jun 08, 2017 0.2050 0.2050 0.2000 0.2000 109,500 -0.00(-2.44%)
Jun 07, 2017 0.2100 0.2100 0.2050 0.2050 19,800 -0.01(-2.38%)
Jun 06, 2017 0.2150 0.2150 0.2100 0.2100 32,407 -0.01(-2.33%)
Jun 05, 2017 0.2150 0.2150 0.2100 0.2150 31,918 +0.00(+0.00%)
Jun 02, 2017 0.2100 0.2150 0.2100 0.2150 20,200 +0.01(+2.38%)
Jun 01, 2017 0.2100 0.2100 0.2100 0.2100 16,000 +0.00(+0.00%)
May 31, 2017 0.2100 0.2100 0.2100 0.2100 27,000 +0.00(+0.00%)
May 30, 2017 0.2100 0.2100 0.2100 0.2100 101,788 +0.00(+0.00%)
May 29, 2017 0.2050 0.2100 0.2050 0.2100 48,000 +0.01(+2.44%)
May 26, 2017 0.2050 0.2050 0.2000 0.2050 147,000 +0.00(+0.00%)
May 25, 2017 0.2150 0.2150 0.2050 0.2050 140,000 -0.02(-6.82%)
May 24, 2017 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-2.22%)
May 23, 2017 0.2150 0.2250 0.2150 0.2250 81,100 +0.01(+2.27%)
May 19, 2017 0.2200 0.2200 0.2200 0.2200 75,500 +0.00(+0.00%)
May 18, 2017 0.2100 0.2200 0.2100 0.2200 36,300 +0.01(+4.76%)
May 17, 2017 0.2150 0.2150 0.2100 0.2100 24,288 -0.01(-2.33%)
May 16, 2017 0.2050 0.2150 0.2050 0.2150 68,000 +0.01(+4.88%)
May 15, 2017 0.2100 0.2100 0.2050 0.2050 34,000 -0.01(-4.65%)
May 12, 2017 0.2100 0.2150 0.2050 0.2150 205,901 +0.01(+2.38%)
May 11, 2017 0.2100 0.2100 0.2050 0.2100 56,000 +0.00(+0.00%)
May 10, 2017 0.2150 0.2150 0.2100 0.2100 158,500 -0.01(-2.33%)
May 09, 2017 0.2200 0.2200 0.2150 0.2150 52,000 -0.01(-4.44%)
May 08, 2017 0.2300 0.2300 0.2250 0.2250 72,000 -0.01(-2.17%)
May 05, 2017 0.2300 0.2300 0.2200 0.2300 291,500 +0.00(+0.00%)
May 04, 2017 0.2250 0.2300 0.2250 0.2300 110,000 +0.01(+2.22%)
May 03, 2017 0.2300 0.2300 0.2200 0.2250 435,700 -0.01(-2.17%)
May 02, 2017 0.2350 0.2450 0.2100 0.2300 1,732,496 -0.04(-13.21%)
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.