QuantGate Systems Inc. (QGSI)
OTCMKTS
· Delayed Price · Currency is USD
0.0065
+0.0005 (8.33%)
May 21, 2025, 4:00 PM EDT
QuantGate Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8.33% | 1,000 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 883,928 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,100 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.56% | 1,000 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.61% | 120,700 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.98% | 138,400 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.96% | 2,000 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.43% | 755,455 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.37% | 10,000 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.47% | 600,935 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,500 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.42% | 12,590 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 110,750 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.28% | 26,300 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.10% | 1,620,542 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.06% | 247,195 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 36.46% | 685,600 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,300 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.49% | 141,800 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.47% | 34,923 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.14% | 136,678 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.64% | 85,582 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.99% | 122,618 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 200 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.25% | 59,387 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.17% | 103,200 |
| Apr 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -15.50% | 277,627 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.03% | 109,760 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.39% | 155,200 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 52.94% | 203,453 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.89% | 96,152 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 27 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.88% | 97,522 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.56% | 209,000 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.18% | 681,125 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,000 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 75,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.38% | 31,856 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.40% | 2,564 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.76% | 81,634 |