QuantGate Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	10.40%	1,200
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-	6,000
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-4.58%	265,690
Jun 1, 2026	0.02	0.02	0.01	0.01	0.01	0.77%	125,651
May 28, 2026	0.02	0.02	0.01	0.01	0.01	-19.95%	22,970
May 27, 2026	0.01	0.02	0.01	0.02	0.02	29.92%	134,858
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-7.75%	10,400
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-3.21%	44,598
May 21, 2026	0.01	0.01	0.01	0.01	0.01	0.92%	35,000
May 19, 2026	0.01	0.01	0.01	0.01	0.01	6.71%	21,958
May 18, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	42,606
May 15, 2026	0.01	0.01	0.01	0.01	0.01	-	31,516
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-3.80%	100
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-4.78%	200
May 11, 2026	0.01	0.01	0.01	0.01	0.01	3.94%	15,000
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-9.32%	25,000
May 7, 2026	0.01	0.01	0.01	0.01	0.01	6.92%	7,439
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-10.34%	108,633
May 4, 2026	0.01	0.01	0.01	0.01	0.01	3.94%	15,500
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	4.10%	28,050
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-2.90%	52,588
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-13.21%	13,500
Apr 27, 2026	0.01	0.02	0.01	0.02	0.02	10.03%	20,620
Apr 24, 2026	0.02	0.02	0.01	0.01	0.01	-9.69%	24,977