Quantgate Systems Inc (OP:QGSI)

Date	Open	High	Low	Close	Volume	Change (%)
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.