QuantGate Systems Inc. (QGSI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0151 | 0.0280 | 0.0151 | 0.0250 | 0.0250 | 264,266 |
| 09 May 2024 | 0.0149 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 90,000 |
| 08 May 2024 | 0.0146 | 0.0146 | 0.0140 | 0.0140 | 0.0140 | 13,166 |
| 07 May 2024 | 0.0179 | 0.0198 | 0.0150 | 0.0150 | 0.0150 | 815,840 |
| 06 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 22,500 |
| 03 May 2024 | 0.0272 | 0.0272 | 0.0190 | 0.0200 | 0.0200 | 979,496 |
| 02 May 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
| 01 May 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 593 |
| 30 Apr 2024 | 0.0302 | 0.0302 | 0.0280 | 0.0280 | 0.0280 | 96,199 |
| 29 Apr 2024 | 0.0310 | 0.0325 | 0.0300 | 0.0300 | 0.0300 | 104,800 |
| 26 Apr 2024 | 0.0315 | 0.0319 | 0.0315 | 0.0319 | 0.0319 | 2,812 |
| 25 Apr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 24 Apr 2024 | 0.0333 | 0.0333 | 0.0315 | 0.0315 | 0.0315 | 18,825 |
| 23 Apr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 22 Apr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
| 19 Apr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 5,035 |
| 18 Apr 2024 | 0.0315 | 0.0387 | 0.0315 | 0.0387 | 0.0387 | 3,500 |
| 17 Apr 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 10,000 |
| 16 Apr 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 9,900 |
| 15 Apr 2024 | 0.0390 | 0.0390 | 0.0344 | 0.0344 | 0.0344 | 42,300 |
| 12 Apr 2024 | 0.0360 | 0.0400 | 0.0358 | 0.0358 | 0.0358 | 113,870 |
| 11 Apr 2024 | 0.0359 | 0.0360 | 0.0359 | 0.0360 | 0.0360 | 62,409 |
| 10 Apr 2024 | 0.0359 | 0.0359 | 0.0339 | 0.0339 | 0.0339 | 5,223 |
| 09 Apr 2024 | 0.0360 | 0.0360 | 0.0306 | 0.0359 | 0.0359 | 132,131 |
| 08 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 359,400 |
| 05 Apr 2024 | 0.0350 | 0.0379 | 0.0311 | 0.0379 | 0.0379 | 42,045 |
| 04 Apr 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 29,100 |
| 03 Apr 2024 | 0.0400 | 0.0400 | 0.0340 | 0.0380 | 0.0380 | 1,750 |
| 02 Apr 2024 | 0.0380 | 0.0400 | 0.0379 | 0.0400 | 0.0400 | 535,500 |
| 01 Apr 2024 | 0.0320 | 0.0390 | 0.0320 | 0.0380 | 0.0380 | 556,558 |
| 28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 27 Mar 2024 | 0.0370 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 72,500 |
| 26 Mar 2024 | 0.0350 | 0.0350 | 0.0318 | 0.0340 | 0.0340 | 85,870 |
| 25 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 22 Mar 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 225,465 |
| 21 Mar 2024 | 0.0361 | 0.0400 | 0.0361 | 0.0370 | 0.0370 | 191,840 |
| 20 Mar 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 10,000 |
| 19 Mar 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 500 |
| 18 Mar 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | - |
| 15 Mar 2024 | 0.0361 | 0.0399 | 0.0361 | 0.0399 | 0.0399 | 8,655 |
| 14 Mar 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 13 Mar 2024 | 0.0388 | 0.0399 | 0.0361 | 0.0372 | 0.0372 | 15,300 |
| 12 Mar 2024 | 0.0388 | 0.0399 | 0.0388 | 0.0399 | 0.0399 | 21,000 |
| 11 Mar 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 120,075 |
| 08 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 07 Mar 2024 | 0.0397 | 0.0397 | 0.0370 | 0.0370 | 0.0370 | 5,000 |
| 06 Mar 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 15,600 |
| 05 Mar 2024 | 0.0401 | 0.0403 | 0.0401 | 0.0403 | 0.0403 | 25,400 |
| 04 Mar 2024 | 0.0541 | 0.0541 | 0.0401 | 0.0407 | 0.0407 | 66,227 |
| 01 Mar 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 1,500 |
| 29 Feb 2024 | 0.0597 | 0.0597 | 0.0412 | 0.0476 | 0.0476 | 5,800 |
| 28 Feb 2024 | 0.0470 | 0.0563 | 0.0470 | 0.0549 | 0.0549 | 33,600 |
| 27 Feb 2024 | 0.0490 | 0.0500 | 0.0450 | 0.0497 | 0.0497 | 36,752 |
| 26 Feb 2024 | 0.0454 | 0.0497 | 0.0454 | 0.0471 | 0.0471 | 1,898 |
| 23 Feb 2024 | 0.0411 | 0.0497 | 0.0411 | 0.0497 | 0.0497 | 15,533 |
| 22 Feb 2024 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | - |
| 21 Feb 2024 | 0.0454 | 0.0497 | 0.0454 | 0.0497 | 0.0497 | 1,102 |
| 20 Feb 2024 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | - |
| 16 Feb 2024 | 0.0411 | 0.0497 | 0.0411 | 0.0497 | 0.0497 | 25,489 |
| 15 Feb 2024 | 0.0411 | 0.0497 | 0.0411 | 0.0497 | 0.0497 | 29,050 |
| 14 Feb 2024 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | - |
| 13 Feb 2024 | 0.0497 | 0.0497 | 0.0441 | 0.0497 | 0.0497 | 4,900 |
| 12 Feb 2024 | 0.0477 | 0.0477 | 0.0470 | 0.0470 | 0.0470 | 3,900 |
| 09 Feb 2024 | 0.0497 | 0.0497 | 0.0476 | 0.0476 | 0.0476 | 11,000 |
| 08 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 10,400 |
| 07 Feb 2024 | 0.0440 | 0.0490 | 0.0420 | 0.0490 | 0.0490 | 7,100 |
| 06 Feb 2024 | 0.0385 | 0.0495 | 0.0380 | 0.0495 | 0.0495 | 199,950 |
| 05 Feb 2024 | 0.0382 | 0.0385 | 0.0382 | 0.0385 | 0.0385 | 1,140 |
| 02 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 01 Feb 2024 | 0.0382 | 0.0450 | 0.0382 | 0.0450 | 0.0450 | 10,400 |
| 31 Jan 2024 | 0.0382 | 0.0423 | 0.0382 | 0.0423 | 0.0423 | 13,200 |
| 30 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 29 Jan 2024 | 0.0413 | 0.0450 | 0.0382 | 0.0450 | 0.0450 | 35,100 |
| 26 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 25 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 25,000 |
| 24 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,240 |
| 23 Jan 2024 | 0.0410 | 0.0426 | 0.0385 | 0.0426 | 0.0426 | 38,300 |
| 22 Jan 2024 | 0.0401 | 0.0495 | 0.0382 | 0.0490 | 0.0490 | 57,751 |
| 19 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 18 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 17 Jan 2024 | 0.0418 | 0.0460 | 0.0418 | 0.0460 | 0.0460 | 7,170 |
| 16 Jan 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0452 | 0.0452 | 71,028 |
| 12 Jan 2024 | 0.0487 | 0.0500 | 0.0370 | 0.0500 | 0.0500 | 10,500 |
| 11 Jan 2024 | 0.0400 | 0.0487 | 0.0360 | 0.0487 | 0.0487 | 104,367 |
| 10 Jan 2024 | 0.0421 | 0.0500 | 0.0360 | 0.0498 | 0.0498 | 33,266 |
| 09 Jan 2024 | 0.0500 | 0.0500 | 0.0421 | 0.0421 | 0.0421 | 5,500 |
| 08 Jan 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 40,700 |
| 05 Jan 2024 | 0.0515 | 0.0550 | 0.0515 | 0.0550 | 0.0550 | 3,500 |
| 04 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 03 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
| 02 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
| 29 Dec 2023 | 0.0564 | 0.0564 | 0.0470 | 0.0470 | 0.0470 | 74,585 |
| 28 Dec 2023 | 0.0500 | 0.0567 | 0.0500 | 0.0550 | 0.0550 | 33,000 |
| 27 Dec 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 13,500 |
| 26 Dec 2023 | 0.0530 | 0.0535 | 0.0522 | 0.0535 | 0.0535 | 3,000 |
| 22 Dec 2023 | 0.0541 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 177,015 |
| 21 Dec 2023 | 0.0600 | 0.0600 | 0.0541 | 0.0543 | 0.0543 | 76,508 |
| 20 Dec 2023 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 2,000 |
| 19 Dec 2023 | 0.0550 | 0.0600 | 0.0541 | 0.0571 | 0.0571 | 20,727 |
| 18 Dec 2023 | 0.0599 | 0.0599 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.