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

Quantgate Systems Inc (OP:QGSI)

0.0120 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 0.0143 0.0143 0.0112 0.0120 39,488 +0.00(+0.84%)
Jul 31, 2025 0.0110 0.0119 0.0108 0.0119 6,300 -0.00(-3.25%)
Jul 30, 2025 0.0148 0.0148 0.0123 0.0123 185,714 -0.00(-16.89%)
Jul 29, 2025 0.0169 0.0169 0.0145 0.0148 57,382 -0.00(-5.13%)
Jul 28, 2025 0.0130 0.0179 0.0130 0.0156 36,456 +0.00(+28.93%)
Jul 25, 2025 0.0127 0.0140 0.0121 0.0121 59,681 -0.00(-4.72%)
Jul 24, 2025 0.0124 0.0129 0.0119 0.0127 42,500 +0.00(+10.43%)
Jul 23, 2025 0.0131 0.0135 0.0111 0.0115 181,300 -0.00(-14.81%)
Jul 22, 2025 0.0133 0.0149 0.0133 0.0135 27,000 +0.00(+3.85%)
Jul 21, 2025 0.0149 0.0149 0.0120 0.0130 383,156 -0.00(-12.75%)
Jul 18, 2025 0.0144 0.0149 0.0111 0.0149 136,127 +0.00(+24.17%)
Jul 17, 2025 0.0129 0.0137 0.0111 0.0120 618,915 +0.00(+8.11%)
Jul 16, 2025 0.0158 0.0159 0.0110 0.0111 685,632 -0.01(-32.32%)
Jul 15, 2025 0.0182 0.0182 0.0113 0.0164 415,829 +0.00(+9.33%)
Jul 14, 2025 0.0200 0.0220 0.0116 0.0150 674,461 -0.00(-18.48%)
Jul 11, 2025 0.0209 0.0209 0.0181 0.0184 57,948 -0.00(-8.00%)
Jul 10, 2025 0.0161 0.0209 0.0161 0.0200 68,913 +0.00(+11.11%)
Jul 09, 2025 0.0166 0.0198 0.0166 0.0180 136,501 -0.00(-1.10%)
Jul 08, 2025 0.0193 0.0209 0.0139 0.0182 169,470 +0.00(+6.43%)
Jul 07, 2025 0.0350 0.0384 0.0167 0.0171 350,783 -0.01(-31.60%)
Jul 03, 2025 0.0359 0.0359 0.0249 0.0250 191,206 -0.01(-28.16%)
Jul 02, 2025 0.0100 0.0400 0.0088 0.0348 2,669,590 +0.02(+197.44%)
Jul 01, 2025 0.0080 0.0117 0.0080 0.0117 1,306,551 +0.01(+80.00%)
Jun 30, 2025 0.0065 0.0065 0.0065 0.0065 10,000 -0.00(-1.52%)
Jun 27, 2025 0.0065 0.0085 0.0065 0.0066 377,701 -0.00(-5.71%)
Jun 26, 2025 0.0081 0.0081 0.0070 0.0070 519,150 -0.00(-17.65%)
Jun 25, 2025 0.0085 0.0085 0.0085 0.0085 10,000 +0.00(+11.84%)
Jun 24, 2025 0.0085 0.0100 0.0076 0.0076 372,140 -0.00(-25.49%)
Jun 23, 2025 0.0100 0.0102 0.0100 0.0102 144,000 +0.00(+13.33%)
Jun 20, 2025 0.0080 0.0096 0.0080 0.0090 88,022 +0.00(+5.88%)
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%)
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.