Quantum Genesis AI Corp. (QGAI)
OTCMKTS · Delayed Price · Currency is USD
0.4300
-0.0200 (-4.44%)
Jun 5, 2026, 9:53 AM EST
Quantum Genesis AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.27% | 4,800 |
| Jun 4, 2026 | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | 12.82% | 37,108 |
| Jun 3, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 12.39% | 49,758 |
| Jun 2, 2026 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 44.58% | 48,520 |
| Jun 1, 2026 | 0.13 | 0.30 | 0.09 | 0.24 | 0.24 | 100.00% | 432,317 |
| May 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.62% | 400 |
| May 27, 2026 | 0.10 | 0.15 | 0.10 | 0.13 | 0.13 | 159.28% | 21,100 |
| May 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 148.02% | 4,050 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 461.11% | 4,849 |
| May 21, 2026 | 0.08 | 0.09 | 0.00 | 0.00 | 0.00 | -95.51% | 46,116 |
| May 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -42.79% | 3,086 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,559 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 1,000 |
| May 14, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -33.33% | 1,150 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 111.76% | 1,000 |
| May 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.33% | 5,001 |
| May 11, 2026 | 0.18 | 0.18 | 0.08 | 0.08 | 0.08 | -25.00% | 1,407 |
| May 8, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -41.18% | 15,802 |
| May 7, 2026 | 0.10 | 0.17 | 0.10 | 0.17 | 0.17 | 142.86% | 5,759 |
| May 6, 2026 | 0.15 | 0.15 | 0.07 | 0.07 | 0.07 | -46.61% | 45,949 |
| May 5, 2026 | 0.15 | 0.20 | 0.13 | 0.13 | 0.13 | -6.69% | 145,165 |
| May 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.33% | 10,355 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,500 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 20,685 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 1,267 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 200 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 2,938 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 101 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 200 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.12 | 0.12 | 0.12 | -48.94% | 21,400 |
| Apr 20, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 95.83% | 1,456 |
| Apr 17, 2026 | 0.11 | 0.39 | 0.10 | 0.12 | 0.12 | 84.62% | 2,562 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.07 | 0.07 | 0.07 | -69.05% | 10,883 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.21 | 0.21 | 0.21 | - | 12,530 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,413 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,545 |
| Apr 9, 2026 | 0.21 | 0.30 | 0.21 | 0.21 | 0.21 | -16.00% | 1,381 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 56.25% | 1,732 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,200 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -41.82% | 500 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 71.88% | 140 |
| Mar 27, 2026 | 0.39 | 0.39 | 0.16 | 0.16 | 0.16 | -20.00% | 3,325 |
| Mar 26, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -48.72% | 1,050 |
| Mar 23, 2026 | 0.16 | 0.39 | 0.16 | 0.39 | 0.39 | 225.00% | 2,439 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -70.00% | 510 |
| Mar 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 60.00% | 5,953 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 1,247 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | 99.80% | 1,000 |