ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quantgate Systems Inc (OP:QGSI)

0.0163 -0.0013 (-7.39%)
Streaming Delayed Price Updated: 11:30 AM EDT, Oct 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2025 0.0193 0.0200 0.0168 0.0176 339,449 -0.00(-7.37%)
Oct 20, 2025 0.0193 0.0199 0.0190 0.0190 48,720 -0.00(-4.52%)
Oct 17, 2025 0.0200 0.0200 0.0180 0.0199 50,900 +0.00(+4.74%)
Oct 16, 2025 0.0211 0.0211 0.0185 0.0190 141,975 +0.00(+2.15%)
Oct 15, 2025 0.0220 0.0257 0.0186 0.0186 372,639 -0.01(-23.46%)
Oct 14, 2025 0.0231 0.0249 0.0220 0.0243 44,240 -0.00(-0.82%)
Oct 13, 2025 0.0259 0.0259 0.0211 0.0245 260,930 +0.00(+2.94%)
Oct 10, 2025 0.0260 0.0275 0.0207 0.0238 161,046 -0.00(-0.83%)
Oct 09, 2025 0.0215 0.0245 0.0192 0.0240 177,447 +0.00(+24.35%)
Oct 08, 2025 0.0175 0.0194 0.0161 0.0193 193,067 +0.00(+10.92%)
Oct 07, 2025 0.0200 0.0220 0.0155 0.0174 445,755 -0.00(-20.91%)
Oct 06, 2025 0.0240 0.0240 0.0182 0.0220 262,646 -0.00(-8.33%)
Oct 03, 2025 0.0227 0.0259 0.0214 0.0240 703,841 +0.00(+4.35%)
Oct 02, 2025 0.0190 0.0235 0.0180 0.0230 498,355 +0.00(+23.66%)
Oct 01, 2025 0.0213 0.0220 0.0186 0.0186 431,058 -0.00(-7.46%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.