Stockscreener 앱 받기
0.0197
3.68%
0.0007
QuantGate Systems Inc 주식 (QGSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $0.0197 | $0.0179 | $0.00185 | 118,615.0 | +3.68% |
| 2026-03-31 | $0.019 | $0.016 | $0.003 | 150,892.0 | +16.56% |
| 2026-03-30 | $0.0163 | $0.016 | $0.0003 | 1,555.0 | -8.43% |
| 2026-03-27 | $0.0178 | $0.0132 | $0.0046 | 88,200.0 | +9.20% |
| 2026-03-26 | $0.0179 | $0.0149 | $0.003 | 53,900.0 | -4.12% |
| 2026-03-25 | $0.018 | $0.015 | $0.003 | 70,500.0 | +10.39% |
| 2026-03-24 | $0.016 | $0.0145 | $0.0015 | 170,000.0 | +9.22% |
| 2026-03-23 | $0.016 | $0.0121 | $0.0039 | 313,031.0 | -6.00% |
| 2026-03-20 | $0.018 | $0.015 | $0.003 | 140,178.0 | -17.13% |
| 2026-03-17 | $0.0201 | $0.017 | $0.0031 | 150,989.0 | -17.73% |
| 2026-03-16 | $0.0235 | $0.021 | $0.0025 | 165,445.0 | -3.93% |
| 2026-03-13 | $0.0235 | $0.0218 | $0.0017 | 105,099.0 | +4.09% |
| 2026-03-12 | $0.022 | $0.0184 | $0.0036 | 59,990.0 | +22.22% |
| 2026-03-11 | $0.0235 | $0.017 | $0.0065 | 102,933.0 | -18.18% |
| 2026-03-10 | $0.024 | $0.018 | $0.006 | 460,186.0 | +22.22% |
| 2026-03-09 | $0.018 | $0.016 | $0.002 | 221,002.0 | +6.51% |
| 2026-03-06 | $0.022 | $0.015 | $0.007 | 337,776.0 | -26.52% |
| 2026-03-05 | $0.023 | $0.023 | $0.00 | 1,200.0 | +0.00% |
QuantGate Systems Inc 주식 (QGSI) 연도별 가격 이력
이 심층 분석에서는 QuantGate Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QGSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 QuantGate Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
QuantGate Systems Inc 주식 (QGSI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.0197 | $0.0179 | $0.0018 | 118,615.0 | +0.00% |
| 2026-03 | $0.024 | $0.0121 | $0.0119 | 2,728,293.0 | +20.86% |
| 2026-02 | $0.0218 | $0.0076 | $0.0142 | 3,170,124.0 | -20.49% |
| 2026-01 | $0.0249 | $0.0118 | $0.0131 | 1,840,018.0 | +46.43% |
QuantGate Systems Inc 주식 (QGSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0228 | $0.0093 | $0.0135 | 5,205,643.0 | -23.33% |
| 2025-11 | $0.0232 | $0.0105 | $0.0127 | 1,930,513.0 | -16.67% |
| 2025-10 | $0.0275 | $0.0131 | $0.0144 | 6,372,037.0 | +7.46% |
| 2025-09 | $0.05 | $0.0201 | $0.0299 | 4,660,554.0 | -47.66% |
| 2025-08 | $0.0483 | $0.0112 | $0.0371 | 9,251,647.0 | +222.69% |
| 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 | 10,993,481.0 | -36.74% |
QuantGate Systems Inc 주식 (QGSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.049 | $0.0136 | $0.0354 | 10,688,533.0 | +196.97% |
| 2024-11 | $0.02 | $0.0086 | $0.0114 | 2,497,374.0 | +14.58% |
| 2024-10 | $0.0166 | $0.0033 | $0.0133 | 2,235,646.0 | +80.00% |
| 2024-09 | $0.0108 | $0.0046 | $0.0062 | 1,731,793.0 | +33.33% |
| 2024-08 | $0.0073 | $0.0046 | $0.0027 | 1,081,377.0 | +11.11% |
| 2024-07 | $0.0175 | $0.005 | $0.0125 | 3,823,479.0 | -68.05% |
| 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 | -39.64% |
| 2024-04 | $0.04 | $0.028 | $0.012 | 2,131,607.0 | -20.00% |
| 2024-03 | $0.0597 | $0.0318 | $0.0279 | 864,932.0 | -26.32% |
| 2024-02 | $0.0597 | $0.038 | $0.0217 | 398,014.0 | +12.29% |
| 2024-01 | $0.055 | $0.036 | $0.019 | 465,622.0 | -10.00% |
0.27%
0.34%
자본화:
|
볼륨(24시간):