QuantGate Systems Inc. (QGSI)
OTCMKTS · Delayed Price · Currency is USD
0.0164
-0.0056 (-25.45%)
Oct 7, 2025, 12:33 PM EDT
QuantGate Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -6.17% | 64,680 |
| Oct 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.26% | 703,841 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.66% | 498,355 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.46% | 431,058 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.67% | 224,917 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -31.17% | 1,419,445 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.03% | 9,501 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.57% | 37,952 |
| Sep 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.62% | 39,044 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.69% | 440,376 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 85,376 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 3.24% | 26,665 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.14% | 53,733 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -24.89% | 113,977 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 15.06% | 246,814 |
| 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 |