Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Quantgate Systems Inc (OP:QGSI)

0.0165 -0.0002 (-1.20%)
Streaming Delayed Price Updated: 3:23 PM EST, Nov 7, 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 (%)
Nov 07, 2025 0.0165 0.0165 0.0157 0.0165 86,360 -0.00(-1.20%)
Nov 06, 2025 0.0167 0.0167 0.0167 0.0167 9,750 -0.00(-6.18%)
Nov 05, 2025 0.0195 0.0195 0.0178 0.0178 82,493 +0.00(+0.00%)
Nov 04, 2025 0.0178 0.0178 0.0178 0.0178 743 -0.00(-15.24%)
Nov 03, 2025 0.0232 0.0232 0.0170 0.0210 111,438 -0.00(-2.78%)
Oct 31, 2025 0.0198 0.0216 0.0198 0.0216 56,000 +0.00(+9.09%)
Oct 30, 2025 0.0180 0.0258 0.0131 0.0198 464,578 +0.00(+7.03%)
Oct 29, 2025 0.0214 0.0214 0.0161 0.0185 95,914 -0.00(-17.78%)
Oct 28, 2025 0.0248 0.0248 0.0225 0.0225 19,800 -0.00(-9.27%)
Oct 27, 2025 0.0190 0.0274 0.0176 0.0248 776,112 +0.01(+47.62%)
Oct 24, 2025 0.0200 0.0200 0.0168 0.0168 181,161 -0.00(-16.00%)
Oct 23, 2025 0.0153 0.0200 0.0153 0.0200 49,890 +0.00(+21.95%)
Oct 22, 2025 0.0167 0.0167 0.0163 0.0164 596,014 -0.00(-6.82%)
Oct 21, 2025 0.0193 0.0200 0.0168 0.0176 339,449 -0.00(-7.37%)
Oct 20, 2025 0.0193 0.0199 0.0190 0.0190 48,720 -0.00(-4.52%)
Oct 17, 2025 0.0200 0.0200 0.0180 0.0199 50,900 +0.00(+4.74%)
Oct 16, 2025 0.0211 0.0211 0.0185 0.0190 141,975 +0.00(+2.15%)
Oct 15, 2025 0.0220 0.0257 0.0186 0.0186 372,639 -0.01(-23.46%)
Oct 14, 2025 0.0231 0.0249 0.0220 0.0243 44,240 -0.00(-0.82%)
Oct 13, 2025 0.0259 0.0259 0.0211 0.0245 260,930 +0.00(+2.94%)
Oct 10, 2025 0.0260 0.0275 0.0207 0.0238 161,046 -0.00(-0.83%)
Oct 09, 2025 0.0215 0.0245 0.0192 0.0240 177,447 +0.00(+24.35%)
Oct 08, 2025 0.0175 0.0194 0.0161 0.0193 193,067 +0.00(+10.92%)
Oct 07, 2025 0.0200 0.0220 0.0155 0.0174 445,755 -0.00(-20.91%)
Oct 06, 2025 0.0240 0.0240 0.0182 0.0220 262,646 -0.00(-8.33%)
Oct 03, 2025 0.0227 0.0259 0.0214 0.0240 703,841 +0.00(+4.35%)
Oct 02, 2025 0.0190 0.0235 0.0180 0.0230 498,355 +0.00(+23.66%)
Oct 01, 2025 0.0213 0.0220 0.0186 0.0186 431,058 -0.00(-7.46%)
Sep 30, 2025 0.0225 0.0230 0.0201 0.0201 224,917 -0.00(-10.67%)
Sep 29, 2025 0.0400 0.0400 0.0212 0.0225 1,419,445 -0.01(-31.19%)
Sep 26, 2025 0.0327 0.0327 0.0327 0.0327 9,501 +0.00(+0.00%)
Sep 25, 2025 0.0375 0.0375 0.0302 0.0327 37,952 -0.00(-6.57%)
Sep 24, 2025 0.0337 0.0361 0.0337 0.0350 39,044 -0.00(-2.51%)
Sep 23, 2025 0.0375 0.0395 0.0359 0.0359 440,376 +0.00(+2.57%)
Sep 22, 2025 0.0318 0.0395 0.0318 0.0350 85,376 +0.00(+0.00%)
Sep 19, 2025 0.0395 0.0395 0.0344 0.0350 26,665 +0.00(+3.24%)
Sep 18, 2025 0.0367 0.0400 0.0339 0.0339 53,733 -0.00(-3.14%)
Sep 17, 2025 0.0466 0.0500 0.0312 0.0350 113,977 -0.01(-24.89%)
Sep 16, 2025 0.0450 0.0467 0.0400 0.0466 246,814 +0.01(+15.06%)
Sep 15, 2025 0.0272 0.0405 0.0272 0.0405 130,225 +0.01(+48.90%)
Sep 12, 2025 0.0274 0.0281 0.0272 0.0272 9,379 +0.00(+3.82%)
Sep 11, 2025 0.0290 0.0297 0.0261 0.0262 63,805 -0.00(-15.48%)
Sep 10, 2025 0.0265 0.0325 0.0265 0.0310 123,644 +0.00(+15.24%)
Sep 09, 2025 0.0319 0.0319 0.0252 0.0269 386,500 -0.00(-12.94%)
Sep 08, 2025 0.0293 0.0324 0.0271 0.0309 567,731 -0.00(-11.46%)
Sep 05, 2025 0.0343 0.0415 0.0306 0.0349 362,095 +0.00(+1.16%)
Sep 04, 2025 0.0351 0.0385 0.0306 0.0345 137,550 -0.01(-13.75%)
Sep 03, 2025 0.0400 0.0400 0.0360 0.0400 30,985 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.