QuantGate Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.02	0.02	0.02	0.02	-	-10.71%	133,800
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
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