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

Quantgate Systems Inc (OP:QGSI)

0.0065 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 21, 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 (%)
May 21, 2025 0.0065 0.0065 0.0065 0.0065 1,000 +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%)
Apr 01, 2025 0.0155 0 +0.00(+8.39%)
Mar 31, 2025 0.0080 0.0143 0.0080 0.0143 203,453 +0.00(+52.13%)
Mar 28, 2025 0.0110 0.0140 0.0094 0.0094 96,152 +0.00(+4.44%)
Mar 26, 2025 0.0090 27 +0.00(+5.88%)
Mar 25, 2025 0.0100 0.0100 0.0085 0.0085 209,000 -0.00(-5.56%)
Mar 24, 2025 0.0110 0.0110 0.0072 0.0090 681,125 -0.00(-18.18%)
Mar 21, 2025 0.0141 0.0141 0.0110 0.0110 38,000 +0.00(+0.00%)
Mar 20, 2025 0.0132 0.0132 0.0110 0.0110 75,000 -0.01(-33.33%)
Mar 18, 2025 0.0165 0 +0.00(+6.45%)
Mar 17, 2025 0.0155 0.0155 0.0155 0.0155 2,564 +0.00(+3.33%)
Mar 12, 2025 0.0150 40 +0.00(+6.38%)
Mar 11, 2025 0.0136 0.0141 0.0136 0.0141 21,523 -0.00(-4.08%)
Mar 10, 2025 0.0193 0.0193 0.0145 0.0147 95,703 -0.00(-18.33%)
Mar 07, 2025 0.0180 0.0195 0.0180 0.0180 4,289,836 +0.00(+5.88%)
Mar 06, 2025 0.0180 0.0180 0.0160 0.0170 5,000 +0.00(+6.25%)
Mar 05, 2025 0.0200 0.0200 0.0160 0.0160 6,100 -0.00(-9.60%)
Mar 04, 2025 0.0163 0.0200 0.0163 0.0177 37,600 +0.00(+5.99%)
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.