QuantGate Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.02	0.02	0.02	0.02	0.02	-13.21%	16,802
Mar 3, 2026	0.02	0.03	0.02	0.03	0.03	20.45%	334,961
Mar 2, 2026	0.02	0.02	0.01	0.02	0.02	25.71%	302,693
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	7.36%	10,714
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	0.62%	25,000
Feb 25, 2026	0.01	0.02	0.01	0.02	0.02	1.89%	69,373
Feb 24, 2026	0.02	0.02	0.01	0.02	0.02	15.22%	653,868
Feb 23, 2026	0.01	0.02	0.01	0.01	0.01	17.95%	221,025
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-4.88%	114,490
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	2.50%	601,470
Feb 18, 2026	0.01	0.02	0.01	0.01	0.01	-14.89%	257,698
Feb 17, 2026	0.01	0.02	0.01	0.01	0.01	-5.37%	83,100
Feb 13, 2026	0.02	0.02	0.01	0.01	0.01	3.47%	19,356
Feb 12, 2026	0.02	0.02	0.01	0.01	0.01	-5.26%	73,340
Feb 11, 2026	0.01	0.02	0.01	0.02	0.02	-1.30%	142,400
Feb 10, 2026	0.01	0.02	0.01	0.02	0.02	4.76%	60,000
Feb 9, 2026	0.01	0.02	0.01	0.01	0.01	8.09%	15,763
Feb 6, 2026	0.02	0.02	0.01	0.01	0.01	-15.00%	280,028
Feb 5, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	155,354
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	-7.18%	336,024
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	-11.71%	61,835
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	7.89%	15,000
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	1.06%	135,215
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-0.53%	10,000
Jan 26, 2026	0.02	0.02	0.02	0.02	0.02	7.39%	178,975
Jan 23, 2026	0.02	0.02	0.02	0.02	0.02	-10.20%	268,492
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	-18.33%	122,656
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	27.66%	22,754
Jan 20, 2026	0.02	0.02	0.02	0.02	0.02	-9.62%	25,520
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	-13.33%	68,520
Jan 15, 2026	0.02	0.02	0.02	0.02	0.02	18.81%	30,000
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	-8.18%	500
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	71,947
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	-13.93%	195,371
Jan 9, 2026	0.02	0.02	0.02	0.02	0.02	52.50%	195,427
Jan 8, 2026	0.01	0.02	0.01	0.02	0.02	32.23%	207,120
Jan 7, 2026	0.01	0.02	0.01	0.01	0.01	-19.87%	57,500
Jan 6, 2026	0.02	0.02	0.01	0.02	0.02	-2.58%	86,516
Jan 5, 2026	0.01	0.02	0.01	0.02	0.02	25.00%	77,185
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	-11.43%	71,300
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	1.45%	4,046
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-0.72%	82,690
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-7.33%	4,940
Dec 26, 2025	0.01	0.02	0.01	0.02	0.02	-0.66%	7,571
Dec 24, 2025	0.01	0.02	0.01	0.02	0.02	3.42%	5,120
Dec 23, 2025	0.01	0.02	0.01	0.01	0.01	-8.18%	80,406
Dec 22, 2025	0.01	0.02	0.01	0.02	0.02	35.90%	147,660
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-6.40%	765,005
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	13.64%	142,640
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	3.77%	45,100