Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantgate Systems Inc (OP:QGSI)

0.0085 -0.0007 (-7.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2025 0.0090 0.0090 0.0074 0.0085 54,335 -0.00(-7.61%)
Jun 16, 2025 0.0092 0 -0.00(-8.00%)
Jun 13, 2025 0.0076 0.0100 0.0076 0.0100 59,160 +0.00(+28.21%)
Jun 12, 2025 0.0086 0.0086 0.0078 0.0078 11,730 -0.00(-4.88%)
Jun 11, 2025 0.0078 0.0086 0.0066 0.0082 105,600 +0.00(+28.13%)
Jun 09, 2025 0.0064 115 -0.00(-14.67%)
Jun 06, 2025 0.0086 0.0086 0.0075 0.0075 25,150 -0.00(-5.06%)
Jun 05, 2025 0.0079 0.0079 0.0079 0.0079 4,000 -0.00(-9.20%)
Jun 04, 2025 0.0077 0.0098 0.0077 0.0087 229,800 +0.00(+8.75%)
Jun 03, 2025 0.0075 0.0082 0.0066 0.0080 1,002,060 +0.00(+3.90%)
Jun 02, 2025 0.0084 0.0084 0.0077 0.0077 34,000 -0.00(-14.44%)
May 30, 2025 0.0099 0.0099 0.0071 0.0090 47,800 -0.00(-10.00%)
May 29, 2025 0.0113 0.0113 0.0095 0.0100 22,350 -0.00(-10.71%)
May 28, 2025 0.0070 0.0113 0.0070 0.0112 928,905 +0.00(+77.78%)
May 27, 2025 0.0074 0.0089 0.0059 0.0063 144,095 -0.00(-10.00%)
May 23, 2025 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+7.69%)
May 21, 2025 0.0065 28 +0.00(+8.33%)
May 20, 2025 0.0070 0.0070 0.0060 0.0060 883,928 -0.00(-7.69%)
May 16, 2025 0.0065 0 +0.00(+0.00%)
May 15, 2025 0.0065 0.0065 0.0065 0.0065 1,000 +0.00(+6.56%)
May 14, 2025 0.0060 0.0062 0.0060 0.0061 120,700 -0.00(-1.61%)
May 13, 2025 0.0065 0.0071 0.0062 0.0062 138,400 +0.00(+1.64%)
May 12, 2025 0.0061 0.0061 0.0061 0.0061 2,000 +0.00(+3.39%)
May 09, 2025 0.0058 0.0072 0.0052 0.0059 755,455 -0.00(-15.71%)
May 08, 2025 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+9.37%)
May 07, 2025 0.0072 0.0072 0.0064 0.0064 600,935 -0.00(-18.99%)
May 06, 2025 0.0085 0.0085 0.0079 0.0079 5,500 +0.00(+0.00%)
May 05, 2025 0.0074 0.0079 0.0072 0.0079 12,590 -0.00(-4.82%)
May 01, 2025 0.0083 0 +0.00(+0.00%)
Apr 30, 2025 0.0083 0.0083 0.0080 0.0083 26,300 +0.00(+15.28%)
Apr 29, 2025 0.0100 0.0121 0.0071 0.0072 1,620,542 -0.00(-31.43%)
Apr 28, 2025 0.0105 0.0105 0.0105 0.0105 5,000 +0.00(+0.00%)
Apr 25, 2025 0.0110 0.0147 0.0105 0.0105 247,195 -0.00(-2.78%)
Apr 24, 2025 0.0082 0.0108 0.0055 0.0108 685,600 +0.00(+36.71%)
Apr 23, 2025 0.0079 0.0079 0.0079 0.0079 5,300 +0.00(+0.00%)
Apr 22, 2025 0.0070 0.0080 0.0060 0.0079 141,800 +0.00(+14.49%)
Apr 17, 2025 0.0069 0 -0.00(-22.47%)
Apr 16, 2025 0.0088 0.0090 0.0069 0.0089 136,678 +0.00(+1.14%)
Apr 15, 2025 0.0094 0.0094 0.0083 0.0088 85,582 +0.00(+8.64%)
Apr 14, 2025 0.0094 0.0094 0.0081 0.0081 122,618 -0.00(-10.99%)
Apr 10, 2025 0.0091 0 +0.00(+3.41%)
Apr 08, 2025 0.0088 0 -0.00(-22.81%)
Apr 07, 2025 0.0105 0.0114 0.0105 0.0114 103,200 -0.00(-12.31%)
Apr 04, 2025 0.0105 0.0130 0.0130 0.0130 127 -0.00(-23.08%)
Apr 03, 2025 0.0168 0.0169 0.0115 0.0169 109,760 +0.00(+9.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.