close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Quantgate Systems Inc (OP:QGSI)

0.0244 +0.0084 (+52.50%)
Streaming Delayed Price Updated: 3:30 PM EST, Jan 9, 2026 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 (%)
Jan 09, 2026 0.0180 0.0249 0.0162 0.0244 195,427 +0.01(+52.50%)
Jan 08, 2026 0.0149 0.0163 0.0147 0.0160 207,120 +0.00(+32.23%)
Jan 07, 2026 0.0136 0.0150 0.0121 0.0121 57,500 -0.00(-19.87%)
Jan 06, 2026 0.0155 0.0155 0.0134 0.0151 86,516 -0.00(-2.58%)
Jan 05, 2026 0.0118 0.0158 0.0118 0.0155 77,185 +0.00(+25.00%)
Jan 02, 2026 0.0135 0.0140 0.0124 0.0124 71,300 -0.00(-11.43%)
Dec 31, 2025 0.0147 0.0147 0.0140 0.0140 4,046 +0.00(+1.45%)
Dec 30, 2025 0.0141 0.0141 0.0138 0.0138 82,690 -0.00(-0.72%)
Dec 29, 2025 0.0149 0.0149 0.0138 0.0139 4,940 -0.00(-7.33%)
Dec 26, 2025 0.0135 0.0155 0.0135 0.0150 7,571 -0.00(-0.66%)
Dec 24, 2025 0.0132 0.0151 0.0132 0.0151 5,120 +0.00(+3.42%)
Dec 23, 2025 0.0141 0.0168 0.0124 0.0146 80,406 -0.00(-8.18%)
Dec 22, 2025 0.0118 0.0160 0.0118 0.0159 147,660 +0.00(+35.90%)
Dec 19, 2025 0.0125 0.0145 0.0110 0.0117 765,005 -0.00(-6.40%)
Dec 18, 2025 0.0124 0.0125 0.0109 0.0125 142,640 +0.00(+13.64%)
Dec 17, 2025 0.0120 0.0120 0.0109 0.0110 45,100 +0.00(+3.77%)
Dec 16, 2025 0.0132 0.0132 0.0106 0.0106 20,600 +0.00(+6.00%)
Dec 15, 2025 0.0120 0.0120 0.0093 0.0100 731,215 -0.00(-15.97%)
Dec 12, 2025 0.0130 0.0169 0.0100 0.0119 1,182,590 -0.00(-22.22%)
Dec 11, 2025 0.0153 0.0170 0.0139 0.0153 94,626 -0.00(-17.74%)
Dec 10, 2025 0.0184 0.0200 0.0184 0.0186 150,250 -0.00(-7.00%)
Dec 09, 2025 0.0179 0.0200 0.0179 0.0200 46,414 +0.00(+0.00%)
Dec 08, 2025 0.0192 0.0200 0.0185 0.0200 191,800 -0.00(-9.09%)
Dec 05, 2025 0.0220 0.0220 0.0203 0.0220 30,132 +0.00(+0.00%)
Dec 04, 2025 0.0219 0.0220 0.0185 0.0220 206,448 +0.00(+0.46%)
Dec 03, 2025 0.0188 0.0219 0.0188 0.0219 21,928 +0.00(+21.67%)
Dec 02, 2025 0.0206 0.0220 0.0157 0.0180 396,690 -0.00(-0.55%)
Dec 01, 2025 0.0166 0.0228 0.0126 0.0181 851,355 +0.00(+0.56%)
Nov 28, 2025 0.0160 0.0180 0.0110 0.0180 23,915 +0.00(+31.39%)
Nov 26, 2025 0.0142 0.0200 0.0130 0.0137 457,382 +0.00(+9.60%)
Nov 25, 2025 0.0143 0.0143 0.0125 0.0125 35,099 -0.00(-5.30%)
Nov 24, 2025 0.0145 0.0145 0.0124 0.0132 71,600 +0.00(+17.86%)
Nov 21, 2025 0.0114 0.0114 0.0111 0.0112 115,190 -0.00(-18.25%)
Nov 20, 2025 0.0137 0.0137 0.0125 0.0137 7,610 +0.00(+19.13%)
Nov 19, 2025 0.0130 0.0144 0.0105 0.0115 622,180 -0.00(-21.77%)
Nov 18, 2025 0.0147 0.0147 0.0147 0.0147 10,000 +0.00(+11.36%)
Nov 17, 2025 0.0140 0.0140 0.0132 0.0132 28,052 -0.00(-0.75%)
Nov 14, 2025 0.0148 0.0149 0.0133 0.0133 205,458 -0.00(-10.14%)
Nov 13, 2025 0.0148 0.0148 0.0148 0.0148 16,000 +0.00(+1.37%)
Nov 12, 2025 0.0145 0.0146 0.0145 0.0146 20,000 +0.00(+0.69%)
Nov 11, 2025 0.0150 0.0150 0.0144 0.0145 23,168 -0.00(-9.37%)
Nov 10, 2025 0.0160 0.0160 0.0160 0.0160 4,075 -0.00(-3.03%)
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%)
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.

Starting at $3.75/week.

Subscribe Today