QuantGate Systems Inc. (QGSI)
OTCMKTS
· Delayed Price · Currency is USD
0.0238
-0.0024 (-9.33%)
Dec 24, 2024, 4:00 PM EST
QuantGate Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.33% | 137,521 |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.94% | 85,837 |
| Dec 20, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -17.74% | 608,103 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 621,452 |
| Dec 18, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.34% | 641,957 |
| Dec 17, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.33% | 661,168 |
| Dec 16, 2024 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 1,724,601 |
| Dec 13, 2024 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -4.91% | 1,258,649 |
| Dec 12, 2024 | 0.02 | 0.05 | 0.02 | 0.03 | 0.03 | 39.91% | 1,540,631 |
| Dec 11, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 18.68% | 261,247 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.04% | 23,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 31,612 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 58,280 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.29% | 54,301 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.19% | 72,700 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -13.61% | 77,500 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.42% | 73,990 |
| Nov 29, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.82% | 14,000 |
| Nov 27, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -13.97% | 30,778 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.29% | 182,411 |
| Nov 25, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 40.00% | 41,139 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11.57% | 75,000 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.75% | 104,070 |
| Nov 20, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 49.75% | 55,644 |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.03% | 5,000 |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.61% | 1,500 |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 24.00% | 5,000 |
| Nov 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.91% | 80,000 |
| Nov 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.40% | 70,000 |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.63% | 28,120 |
| Nov 8, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 19.77% | 643,171 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -37.32% | 986,930 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.66% | 91,029 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 37.39% | 17,500 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.28% | 4,000 |
| Nov 1, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.71% | 62,082 |
| Oct 31, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 27.22% | 58,000 |
| Oct 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.56% | 403,725 |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.93% | 10,600 |
| Oct 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.95% | 341,000 |
| Oct 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.74% | 536,725 |
| Oct 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 42.40% | 4,350 |
| Oct 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 35 |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.54% | 4,550 |
| Oct 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.55% | 29,582 |
| Oct 15, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -38.41% | 470,550 |
| Oct 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.96% | 53,806 |
| Oct 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 43.17% | 20,111 |
| Oct 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.78% | 345 |
| Oct 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.89% | 90,000 |
| Oct 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 187,302 |
| Oct 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.25% | 25,000 |
| Oct 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 70.21% | 93,700 |
| Sep 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -39.74% | 349,000 |
| Sep 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.02% | 10,390 |
| Sep 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.47% | 100,000 |
| Sep 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.35% | 135,000 |
| Sep 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.36% | 229,642 |
| Sep 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 38.00% | 382,100 |
| Sep 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.05% | 500 |
| Sep 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.56% | 195 |
| Sep 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1 |
| Sep 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.78% | 93,566 |
| Sep 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,000 |
| Sep 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.18% | 1,000 |
| Sep 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 76.17% | 327,700 |
| Aug 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 62,100 |
| Aug 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 22, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -4.40% | 5,100 |
| Aug 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.74% | 385 |
| Aug 20, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -24.79% | 31,000 |
| Aug 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.67% | 92,950 |
| Aug 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.69% | 10,000 |
| Aug 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.53% | 10,000 |
| Aug 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.18% | 100,200 |
| Aug 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3 |
| Aug 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 154,642 |
| Aug 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55 |
| Aug 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 5, 2024 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -16.67% | 505,000 |