QuantGate Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	4.92%	4,238
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-10.29%	15,598
Apr 21, 2026	0.01	0.02	0.01	0.02	0.02	6.25%	47,097
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	-	402
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	15.52%	29,297
Apr 14, 2026	0.02	0.02	0.01	0.01	0.01	-5.78%	13,565
Apr 13, 2026	0.01	0.02	0.01	0.01	0.01	7.36%	78,300
Apr 9, 2026	0.02	0.02	0.01	0.01	0.01	-19.93%	577,138
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-	1,500
Apr 6, 2026	0.02	0.02	0.02	0.02	0.02	-13.20%	38,141
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	3.68%	118,615
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	16.92%	150,892
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-8.71%	1,555
Mar 27, 2026	0.01	0.02	0.01	0.02	0.02	9.54%	88,200
Mar 26, 2026	0.02	0.02	0.01	0.02	0.02	-4.41%	53,900
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	10.17%	70,500
Mar 24, 2026	0.01	0.02	0.01	0.02	0.02	9.82%	170,000
Mar 23, 2026	0.01	0.02	0.01	0.01	0.01	-6.33%	313,031
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	-17.08%	140,178
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	-17.77%	150,989
Mar 16, 2026	0.02	0.02	0.02	0.02	0.02	-3.93%	165,445
Mar 13, 2026	0.02	0.02	0.02	0.02	0.02	4.09%	105,099
Mar 12, 2026	0.02	0.02	0.02	0.02	0.02	22.22%	59,990
Mar 11, 2026	0.02	0.02	0.02	0.02	0.02	-18.18%	102,933
Mar 10, 2026	0.02	0.02	0.02	0.02	0.02	22.22%	460,186
Mar 9, 2026	0.02	0.02	0.02	0.02	0.02	6.51%	221,002
Mar 6, 2026	0.02	0.02	0.02	0.02	0.02	-26.52%	337,776
Mar 5, 2026	0.02	0.02	0.02	0.02	0.02	0.04%	1,200
Mar 4, 2026	0.02	0.02	0.02	0.02	0.02	-13.25%	16,802
Mar 3, 2026	0.02	0.03	0.02	0.03	0.03	20.45%	334,961
Mar 2, 2026	0.02	0.02	0.01	0.02	0.02	25.71%	302,693
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	7.36%	10,714
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	0.62%	25,000