QuantGate Systems Inc. (QGSI)
OTCMKTS · Delayed Price · Currency is USD
0.0466
+0.0061 (15.06%)
Sep 16, 2025, 2:41 PM EDT
QuantGate Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 11.11% | 128,500 |
| Sep 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 48.90% | 130,225 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.82% | 9,379 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.48% | 63,805 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.24% | 123,644 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.83% | 386,500 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.58% | 567,731 |
| Sep 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.16% | 362,095 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.75% | 137,550 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,985 |
| Sep 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.17% | 150,840 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.78% | 663,500 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.71% | 550,056 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.03% | 564,146 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.75% | 174,294 |
| Aug 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.55% | 1,059,974 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.57% | 1,177,978 |
| Aug 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 41.07% | 1,268,256 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.57% | 746,411 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.20% | 181,962 |
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.38% | 202,190 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 24.17% | 204,280 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.12% | 723,655 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 32.67% | 905,177 |
| Aug 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 10,175 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 233,217 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.79% | 58,007 |
| Aug 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 45.26% | 296,473 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.62% | 107,934 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.16% | 84,374 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.33% | 100 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.84% | 39,488 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.86% | 6,300 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.23% | 185,714 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.13% | 57,382 |
| Jul 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.93% | 36,456 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.50% | 59,681 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.17% | 42,500 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.50% | 181,300 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.62% | 27,000 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.89% | 383,156 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 24.17% | 136,127 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.11% | 618,915 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -32.32% | 685,632 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.33% | 415,829 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -18.66% | 674,461 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.80% | 57,948 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 68,913 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.10% | 136,501 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.37% | 169,470 |