QuantGate Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.57%	15,500
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	4.48%	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	9.66%	20,620
Apr 24, 2026	0.02	0.02	0.01	0.01	0.01	-9.37%	24,977
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	4.58%	4,238
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-10.00%	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	15.11%	29,297
Apr 14, 2026	0.02	0.02	0.01	0.01	0.01	-5.44%	13,565
Apr 13, 2026	0.01	0.02	0.01	0.01	0.01	7.30%	78,300
Apr 9, 2026	0.02	0.02	0.01	0.01	0.01	-19.88%	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	16.56%	150,892
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-8.43%	1,555
Mar 27, 2026	0.01	0.02	0.01	0.02	0.02	9.20%	88,200
Mar 26, 2026	0.02	0.02	0.01	0.02	0.02	-4.12%	53,900
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	10.39%	70,500
Mar 24, 2026	0.01	0.02	0.01	0.02	0.02	9.22%	170,000
Mar 23, 2026	0.01	0.02	0.01	0.01	0.01	-6.00%	313,031
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	-17.13%	140,178
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	-17.73%	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	-	1,200
Mar 4, 2026	0.02	0.02	0.02	0.02	0.02	-13.21%	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
Feb 25, 2026	0.01	0.02	0.01	0.02	0.02	1.89%	69,373
Feb 24, 2026	0.02	0.02	0.01	0.02	0.02	15.22%	653,868
Feb 23, 2026	0.01	0.02	0.01	0.01	0.01	17.95%	221,025
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-4.88%	114,490
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	2.50%	601,470
Feb 18, 2026	0.01	0.02	0.01	0.01	0.01	-14.89%	257,698
Feb 17, 2026	0.01	0.02	0.01	0.01	0.01	-5.37%	83,100
Feb 13, 2026	0.02	0.02	0.01	0.01	0.01	3.47%	19,356
Feb 12, 2026	0.02	0.02	0.01	0.01	0.01	-5.26%	73,340
Feb 11, 2026	0.01	0.02	0.01	0.02	0.02	-1.30%	142,400