Scarica l'app Stockscreener
0.0433
53.48%
0.0151
Storico Dei Prezzi Delle Azioni Di QuantGate Systems Inc (QGSI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-22 | $0.0444 | $0.0301 | $0.0143 | 1,177,978.0 | +53.48% |
| 2025-08-15 | $0.0282 | $0.02 | $0.0082 | 204,280.0 | +24.17% |
| 2025-08-14 | $0.0235 | $0.0187 | $0.0048 | 723,655.0 | +14.12% |
| 2025-08-13 | $0.0218 | $0.0135 | $0.0083 | 905,177.0 | +32.67% |
| 2025-08-12 | $0.015 | $0.0137 | $0.0013 | 10,175.0 | +0.00% |
| 2025-08-11 | $0.0169 | $0.0142 | $0.00274 | 233,217.0 | -6.25% |
| 2025-08-08 | $0.018 | $0.016 | $0.002 | 58,007.0 | -15.79% |
| 2025-08-07 | $0.0195 | $0.0121 | $0.0074 | 296,473.0 | +45.26% |
| 2025-08-06 | $0.0131 | $0.0114 | $0.00168 | 107,934.0 | +0.62% |
| 2025-08-05 | $0.014 | $0.0115 | $0.0025 | 84,374.0 | -12.16% |
| 2025-08-04 | $0.0148 | $0.0148 | $0.00 | 100.0 | +23.33% |
| 2025-08-01 | $0.0143 | $0.0112 | $0.0031 | 39,488.0 | +0.84% |
| 2025-07-31 | $0.0119 | $0.0108 | $0.0011 | 6,300.0 | -2.86% |
| 2025-07-30 | $0.0148 | $0.0123 | $0.0025 | 185,714.0 | -17.23% |
| 2025-07-29 | $0.0169 | $0.0145 | $0.00244 | 57,382.0 | -5.13% |
| 2025-07-28 | $0.0179 | $0.013 | $0.0049 | 36,456.0 | +28.93% |
| 2025-07-25 | $0.014 | $0.0121 | $0.0019 | 59,681.0 | -4.50% |
| 2025-07-24 | $0.0129 | $0.0119 | $0.00105 | 42,500.0 | +10.17% |
QuantGate Systems Inc Stock (QGSI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni QuantGate Systems Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni QGSI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni QuantGate Systems Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
QuantGate Systems Inc Storia dei prezzi delle azioni (QGSI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $0.0444 | $0.0112 | $0.0332 | 3,840,858.0 | +263.70% |
| 2025-07 | $0.04 | $0.008 | $0.032 | 8,461,415.0 | +83.08% |
| 2025-06 | $0.0102 | $0.0064 | $0.0038 | 3,421,376.0 | -27.78% |
| 2025-05 | $0.0113 | $0.0052 | $0.0061 | 3,838,508.0 | +8.43% |
| 2025-04 | $0.017 | $0.0055 | $0.0115 | 3,816,919.0 | -41.96% |
| 2025-03 | $0.02 | $0.0072 | $0.0128 | 6,015,947.0 | -26.29% |
| 2025-02 | $0.025 | $0.015 | $0.01 | 1,571,783.0 | -28.68% |
| 2025-01 | $0.05 | $0.0218 | $0.0282 | 11,053,081.0 | -36.74% |
QuantGate Systems Inc Storia dei prezzi delle azioni (QGSI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.049 | $0.0136 | $0.0354 | 10,688,533.0 | +197.87% |
| 2024-11 | $0.02 | $0.00864 | $0.0114 | 2,497,374.0 | +14.63% |
| 2024-10 | $0.0166 | $0.0033 | $0.0133 | 2,235,646.0 | +79.38% |
| 2024-09 | $0.0108 | $0.00455 | $0.00625 | 1,731,793.0 | +33.33% |
| 2024-08 | $0.0073 | $0.0046 | $0.0027 | 1,081,377.0 | +11.94% |
| 2024-07 | $0.0175 | $0.005 | $0.0125 | 3,823,479.0 | -68.28% |
| 2024-06 | $0.0275 | $0.01 | $0.0175 | 4,838,607.0 | +0.00% |
| 2024-05 | $0.028 | $0.0125 | $0.0155 | 2,710,237.0 | -39.73% |
| 2024-04 | $0.04 | $0.028 | $0.012 | 2,131,607.0 | -19.89% |
| 2024-03 | $0.0597 | $0.0318 | $0.0279 | 864,932.0 | -26.39% |
| 2024-02 | $0.0597 | $0.038 | $0.0217 | 398,014.0 | +12.45% |
| 2024-01 | $0.055 | $0.036 | $0.019 | 465,622.0 | -10.04% |
QuantGate Systems Inc Storia dei prezzi delle azioni (QGSI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.074 | $0.047 | $0.027 | 490,425.0 | -32.86% |
| 2023-11 | $0.0897 | $0.0525 | $0.0372 | 800,446.0 | -18.60% |
| 2023-10 | $0.139 | $0.065 | $0.074 | 732,558.0 | -33.85% |
| 2023-09 | $0.20 | $0.12 | $0.08 | 1,082,614.0 | -32.99% |
| 2023-08 | $0.259 | $0.13 | $0.129 | 1,641,750.0 | +29.33% |
| 2023-07 | $0.226 | $0.076 | $0.15 | 2,161,447.0 | +36.24% |
| 2023-06 | $0.178 | $0.0875 | $0.0906 | 4,703,154.0 | +47.79% |
| 2023-05 | $0.075 | $0.015 | $0.06 | 3,460,758.0 | +278.17% |
| 2023-04 | $0.029 | $0.0133 | $0.0157 | 1,292,497.0 | +14.53% |
| 2023-03 | $0.028 | $0.011 | $0.0171 | 2,091,044.0 | -42.67% |
| 2023-02 | $0.0585 | $0.026 | $0.0325 | 1,939,902.0 | -31.82% |
| 2023-01 | $0.0618 | $0.0165 | $0.0453 | 6,422,578.0 | +69.23% |
3.76%
5.71%
Capitalizzazione:
|
Volume (24 ore):