Quantum Genesis AI Corp. (QGAI)
OTCMKTS · Delayed Price · Currency is USD
0.6000
+0.2600 (76.47%)
Mar 10, 2026, 10:05 AM EST
Quantum Genesis AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | - | 76.47% | - |
| Mar 9, 2026 | 0.34 | 0.60 | 0.34 | 0.34 | 0.34 | -15.00% | 45,353 |
| Mar 5, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | - | 4,700 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 2,000 |
| Mar 3, 2026 | 0.37 | 0.60 | 0.35 | 0.41 | 0.41 | 1.25% | 34,623 |
| Mar 2, 2026 | 0.52 | 0.52 | 0.30 | 0.40 | 0.40 | -42.86% | 3,439 |
| Feb 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -12.50% | 1,594 |
| Feb 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Feb 25, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 354 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.80 | 0.80 | 0.80 | - | 3,811 |
| Feb 23, 2026 | 0.85 | 0.99 | 0.70 | 0.80 | 0.80 | 77.78% | 27,514 |
| Feb 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 501 |
| Feb 18, 2026 | 0.80 | 0.90 | 0.40 | 0.40 | 0.40 | -50.00% | 18,707 |
| Feb 17, 2026 | 0.26 | 0.99 | 0.26 | 0.80 | 0.80 | 128.57% | 39,625 |
| Feb 13, 2026 | 0.50 | 0.60 | 0.27 | 0.35 | 0.35 | -13.62% | 58,919 |
| Feb 12, 2026 | 4.99 | 5.00 | 0.14 | 0.41 | 0.41 | -91.96% | 475,549 |
| Feb 11, 2026 | 4.79 | 5.04 | 4.75 | 5.04 | 5.04 | 7.23% | 128,205 |
| Feb 10, 2026 | 4.71 | 4.75 | 4.58 | 4.70 | 4.70 | 0.86% | 46,554 |
| Feb 9, 2026 | 4.47 | 4.66 | 4.47 | 4.66 | 4.66 | 3.79% | 64,556 |
| Feb 6, 2026 | 4.41 | 4.51 | 4.14 | 4.49 | 4.49 | 2.75% | 132,880 |
| Feb 5, 2026 | 4.30 | 4.40 | 4.20 | 4.37 | 4.37 | 1.86% | 58,151 |
| Feb 4, 2026 | 4.01 | 4.30 | 3.97 | 4.29 | 4.29 | 8.06% | 187,718 |
| Feb 3, 2026 | 3.80 | 4.12 | 3.63 | 3.97 | 3.97 | 9.37% | 122,598 |
| Feb 2, 2026 | 3.60 | 4.00 | 3.52 | 3.63 | 3.63 | 1.40% | 156,688 |
| Jan 30, 2026 | 3.29 | 3.58 | 3.19 | 3.58 | 3.58 | 10.84% | 214,965 |
| Jan 29, 2026 | 3.25 | 3.31 | 3.23 | 3.23 | 3.23 | 0.31% | 49,582 |
| Jan 28, 2026 | 3.33 | 3.33 | 3.05 | 3.22 | 3.22 | 3.87% | 72,012 |
| Jan 27, 2026 | 3.05 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 91,601 |
| Jan 26, 2026 | 2.80 | 3.03 | 2.80 | 3.00 | 3.00 | 7.14% | 90,896 |
| Jan 23, 2026 | 2.50 | 2.90 | 2.50 | 2.80 | 2.80 | 12.00% | 44,066 |
| Jan 22, 2026 | 3.00 | 3.00 | 1.60 | 2.50 | 2.50 | -12.28% | 34,688 |
| Jan 21, 2026 | 2.98 | 3.05 | 1.80 | 2.85 | 2.85 | 3.64% | 27,389 |
| Jan 20, 2026 | 2.30 | 2.87 | 2.27 | 2.75 | 2.75 | 19.57% | 32,697 |
| Jan 16, 2026 | 2.00 | 2.49 | 1.50 | 2.30 | 2.30 | 5.02% | 36,661 |
| Jan 15, 2026 | 1.57 | 2.23 | 1.50 | 2.19 | 2.19 | 39.49% | 53,976 |
| Jan 14, 2026 | 2.30 | 2.30 | 1.50 | 1.57 | 1.57 | -30.22% | 88,767 |
| Jan 13, 2026 | 2.68 | 2.68 | 1.56 | 2.25 | 2.25 | -17.28% | 36,080 |
| Jan 12, 2026 | 2.75 | 2.75 | 2.35 | 2.72 | 2.72 | -3.37% | 7,629 |
| Jan 9, 2026 | 3.00 | 3.00 | 2.10 | 2.82 | 2.82 | 1.26% | 29,924 |
| Jan 8, 2026 | 2.85 | 2.85 | 2.70 | 2.78 | 2.78 | -0.71% | 11,237 |
| Jan 7, 2026 | 2.88 | 2.88 | 2.70 | 2.80 | 2.80 | -4.76% | 13,875 |
| Jan 6, 2026 | 2.87 | 2.94 | 2.21 | 2.94 | 2.94 | -1.34% | 12,345 |
| Jan 5, 2026 | 3.18 | 3.20 | 2.30 | 2.98 | 2.98 | -6.29% | 21,385 |
| Jan 2, 2026 | 2.90 | 3.20 | 2.56 | 3.18 | 3.18 | 10.03% | 23,925 |
| Dec 31, 2025 | 2.80 | 2.90 | 2.30 | 2.89 | 2.89 | 7.43% | 41,366 |
| Dec 30, 2025 | 2.37 | 2.75 | 2.37 | 2.69 | 2.69 | 18.50% | 42,983 |
| Dec 29, 2025 | 2.60 | 2.60 | 1.65 | 2.27 | 2.27 | 45.51% | 41,157 |
| Dec 26, 2025 | 2.90 | 2.90 | 1.40 | 1.56 | 1.56 | -46.21% | 20,440 |
| Dec 24, 2025 | 2.75 | 2.90 | 2.75 | 2.90 | 2.90 | 16.00% | 13,005 |
| Dec 23, 2025 | 2.45 | 2.90 | 2.40 | 2.50 | 2.50 | 2.04% | 17,741 |