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

Quantgate Systems Inc (OP:QGSI)

0.0186 -0.0015 (-7.46%)
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 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 (%)
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%)
Sep 02, 2025 0.0330 0.0445 0.0330 0.0400 150,840 +0.00(+4.17%)
Aug 29, 2025 0.0390 0.0458 0.0375 0.0384 663,500 -0.00(-2.78%)
Aug 28, 2025 0.0455 0.0470 0.0365 0.0395 550,056 -0.00(-3.66%)
Aug 27, 2025 0.0386 0.0445 0.0318 0.0410 564,146 -0.00(-3.07%)
Aug 26, 2025 0.0474 0.0480 0.0364 0.0423 174,294 -0.00(-3.86%)
Aug 25, 2025 0.0423 0.0483 0.0411 0.0440 1,059,974 +0.00(+1.62%)
Aug 22, 2025 0.0399 0.0444 0.0301 0.0433 1,177,978 +0.00(+9.62%)
Aug 21, 2025 0.0300 0.0395 0.0295 0.0395 1,268,256 +0.01(+41.07%)
Aug 20, 2025 0.0300 0.0300 0.0225 0.0280 746,411 -0.00(-2.44%)
Aug 19, 2025 0.0300 0.0300 0.0262 0.0287 181,962 -0.00(-4.33%)
Aug 18, 2025 0.0201 0.0300 0.0201 0.0300 202,190 +0.00(+6.38%)
Aug 15, 2025 0.0230 0.0282 0.0200 0.0282 204,280 +0.01(+24.23%)
Aug 14, 2025 0.0187 0.0235 0.0187 0.0227 723,655 +0.00(+14.07%)
Aug 13, 2025 0.0144 0.0218 0.0135 0.0199 905,177 +0.00(+32.67%)
Aug 12, 2025 0.0137 0.0150 0.0137 0.0150 10,175 +0.00(+0.00%)
Aug 11, 2025 0.0160 0.0169 0.0142 0.0150 233,217 -0.00(-6.25%)
Aug 08, 2025 0.0180 0.0180 0.0160 0.0160 58,007 -0.00(-15.79%)
Aug 07, 2025 0.0149 0.0195 0.0121 0.0190 296,473 +0.01(+45.04%)
Aug 06, 2025 0.0130 0.0131 0.0114 0.0131 107,934 +0.00(+0.77%)
Aug 05, 2025 0.0128 0.0140 0.0115 0.0130 84,374 -0.00(-12.16%)
Aug 04, 2025 0.0148 0.0148 0.0148 0.0148 100 +0.00(+23.33%)
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.