Stockscreener 앱 받기
0.0109
41.40%
-0.0077
QuantGate Systems Inc 주식 (QGSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.012 | $0.0109 | $0.0011 | 35,100.0 | -41.40% |
| 2025-12-10 | $0.02 | $0.0184 | $0.0016 | 150,250.0 | -7.00% |
| 2025-12-09 | $0.02 | $0.0179 | $0.00208 | 46,414.0 | +0.00% |
| 2025-12-08 | $0.02 | $0.0185 | $0.0015 | 191,800.0 | -9.09% |
| 2025-12-05 | $0.022 | $0.0203 | $0.00175 | 30,132.0 | +0.00% |
| 2025-12-04 | $0.022 | $0.0185 | $0.00348 | 206,448.0 | +0.46% |
| 2025-12-03 | $0.0219 | $0.0188 | $0.0031 | 21,928.0 | +21.67% |
| 2025-12-02 | $0.022 | $0.0157 | $0.0063 | 396,690.0 | -0.55% |
| 2025-12-01 | $0.0228 | $0.0126 | $0.0102 | 851,355.0 | +0.56% |
| 2025-11-28 | $0.018 | $0.011 | $0.007 | 23,915.0 | +31.39% |
| 2025-11-26 | $0.02 | $0.013 | $0.007 | 457,382.0 | +9.60% |
| 2025-11-25 | $0.0143 | $0.0125 | $0.0018 | 35,099.0 | -5.30% |
| 2025-11-24 | $0.0145 | $0.0124 | $0.00215 | 71,600.0 | +17.91% |
| 2025-11-21 | $0.0114 | $0.0111 | $0.00028 | 115,190.0 | -18.28% |
| 2025-11-20 | $0.0137 | $0.0125 | $0.0012 | 7,610.0 | +18.77% |
| 2025-11-19 | $0.0144 | $0.0105 | $0.00388 | 622,180.0 | -21.53% |
| 2025-11-18 | $0.0147 | $0.0147 | $0.00 | 10,000.0 | +11.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0228 | $0.0109 | $0.0119 | 1,930,117.0 | -39.44% |
| 2025-11 | $0.0232 | $0.0105 | $0.0127 | 1,930,513.0 | -16.82% |
| 2025-10 | $0.0275 | $0.0131 | $0.0144 | 8,267,937.0 | +7.66% |
| 2025-09 | $0.05 | $0.0201 | $0.0299 | 9,321,108.0 | -47.66% |
| 2025-08 | $0.0483 | $0.0112 | $0.0371 | 12,263,617.0 | +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 | 11,053,081.0 | -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 | +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 주식 (QGSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):