QuantGate Systems Inc. (QGSI)
OTCMKTS · Delayed Price · Currency is USD
0.0087
+0.0002 (2.35%)
Sep 25, 2026, 1:00 PM EST
QuantGate Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.35% | 5,700 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.49% | 15,500 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.30% | 5,500 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 334 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,804 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.54% | 1,050 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,000 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.35% | 681 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.72% | 1,002 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.71% | 17,035 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.25% | 900 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 130,000 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.26% | 130,038 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.91% | 15,590 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,000 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.26% | 13,000 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.13% | 7,950 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.17% | 34,500 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 16,350 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,200 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 54,624 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.56% | 82,000 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.44% | 97,037 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.90% | 2,000 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.99% | 14,700 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | 600 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,200 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.33% | 22,000 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.81% | 18,895 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.20% | 6,500 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 10,000 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.33% | 250 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 61,000 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.50% | 5,340 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.97% | 14,500 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.00% | 16,000 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 55,500 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 57,000 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.30% | 52,650 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.56% | 58,515 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.26% | 18,400 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.43% | 5,000 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.11% | 5,500 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.06% | 301,949 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.11% | 84,985 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.12% | 100 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.82% | 6,098 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.24% | 10,100 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.20% | 17,733 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.42% | 230,043 |