QuantGate Systems Inc. (QGSI)
OTCMKTS · Delayed Price · Currency is USD
0.0125
+0.0015 (13.64%)
Dec 18, 2025, 4:00 PM EST
QuantGate Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 20,600 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.97% | 731,215 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -22.22% | 1,182,590 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -17.74% | 94,626 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.00% | 150,250 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,414 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 191,800 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,132 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.46% | 206,448 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.67% | 21,928 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.55% | 396,690 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.56% | 851,355 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 31.39% | 23,915 |
| Nov 26, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 9.60% | 457,382 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.30% | 35,099 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.86% | 71,600 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.25% | 115,190 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.13% | 7,610 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.77% | 622,180 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.36% | 10,000 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.75% | 28,052 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.14% | 205,458 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.37% | 16,000 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.69% | 20,000 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.37% | 23,168 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | 4,075 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.20% | 86,360 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.18% | 9,750 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 82,493 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.24% | 743 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 111,438 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 56,000 |
| Oct 30, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 7.03% | 464,578 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.78% | 95,914 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.27% | 19,800 |
| Oct 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 47.62% | 776,112 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 181,161 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.95% | 49,890 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.82% | 596,014 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.37% | 339,449 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.52% | 48,720 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.74% | 50,900 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.15% | 141,975 |
| Oct 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -23.46% | 372,639 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.82% | 44,240 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.94% | 260,930 |
| Oct 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.83% | 161,046 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.35% | 177,447 |