Get the Stockscreener App
0.0197
3.68%
0.0007
QuantGate Systems Inc Stock (QGSI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2026 | $0.0197 | $0.0179 | $0.00185 | 118,615.0 | +3.68% |
| Mar 31, 2026 | $0.019 | $0.016 | $0.003 | 150,892.0 | +16.56% |
| Mar 30, 2026 | $0.0163 | $0.016 | $0.0003 | 1,555.0 | -8.43% |
| Mar 27, 2026 | $0.0178 | $0.0132 | $0.0046 | 88,200.0 | +9.20% |
| Mar 26, 2026 | $0.0179 | $0.0149 | $0.003 | 53,900.0 | -4.12% |
| Mar 25, 2026 | $0.018 | $0.015 | $0.003 | 70,500.0 | +10.39% |
| Mar 24, 2026 | $0.016 | $0.0145 | $0.0015 | 170,000.0 | +9.22% |
| Mar 23, 2026 | $0.016 | $0.0121 | $0.0039 | 313,031.0 | -6.00% |
| Mar 20, 2026 | $0.018 | $0.015 | $0.003 | 140,178.0 | -17.13% |
| Mar 17, 2026 | $0.0201 | $0.017 | $0.0031 | 150,989.0 | -17.73% |
| Mar 16, 2026 | $0.0235 | $0.021 | $0.0025 | 165,445.0 | -3.93% |
| Mar 13, 2026 | $0.0235 | $0.0218 | $0.0017 | 105,099.0 | +4.09% |
| Mar 12, 2026 | $0.022 | $0.0184 | $0.0036 | 59,990.0 | +22.22% |
| Mar 11, 2026 | $0.0235 | $0.017 | $0.0065 | 102,933.0 | -18.18% |
| Mar 10, 2026 | $0.024 | $0.018 | $0.006 | 460,186.0 | +22.22% |
| Mar 09, 2026 | $0.018 | $0.016 | $0.002 | 221,002.0 | +6.51% |
| Mar 06, 2026 | $0.022 | $0.015 | $0.007 | 337,776.0 | -26.52% |
| Mar 05, 2026 | $0.023 | $0.023 | $0.00 | 1,200.0 | +0.00% |
QuantGate Systems Inc Stock (QGSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of QuantGate Systems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QGSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of QuantGate Systems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
QuantGate Systems Inc Stock (QGSI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.0197 | $0.0179 | $0.0018 | 118,615.0 | +0.00% |
| Mar, 2026 | $0.024 | $0.0121 | $0.0119 | 2,728,293.0 | +20.86% |
| Feb, 2026 | $0.0218 | $0.0076 | $0.0142 | 3,170,124.0 | -20.49% |
| Jan, 2026 | $0.0249 | $0.0118 | $0.0131 | 1,840,018.0 | +46.43% |
QuantGate Systems Inc Stock (QGSI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0228 | $0.0093 | $0.0135 | 5,205,643.0 | -23.33% |
| Nov, 2025 | $0.0232 | $0.0105 | $0.0127 | 1,930,513.0 | -16.67% |
| Oct, 2025 | $0.0275 | $0.0131 | $0.0144 | 6,372,037.0 | +7.46% |
| Sep, 2025 | $0.05 | $0.0201 | $0.0299 | 4,660,554.0 | -47.66% |
| Aug, 2025 | $0.0483 | $0.0112 | $0.0371 | 9,251,647.0 | +222.69% |
| Jul, 2025 | $0.04 | $0.008 | $0.032 | 8,461,415.0 | +83.08% |
| Jun, 2025 | $0.0102 | $0.0064 | $0.0038 | 3,421,376.0 | -27.78% |
| May, 2025 | $0.0113 | $0.0052 | $0.0061 | 3,838,508.0 | +8.43% |
| Apr, 2025 | $0.017 | $0.0055 | $0.0115 | 3,816,919.0 | -41.96% |
| Mar, 2025 | $0.02 | $0.0072 | $0.0128 | 6,015,947.0 | -26.29% |
| Feb, 2025 | $0.025 | $0.015 | $0.01 | 1,571,783.0 | -28.68% |
| Jan, 2025 | $0.05 | $0.0218 | $0.0282 | 10,993,481.0 | -36.74% |
QuantGate Systems Inc Stock (QGSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.049 | $0.0136 | $0.0354 | 10,688,533.0 | +196.97% |
| Nov, 2024 | $0.02 | $0.0086 | $0.0114 | 2,497,374.0 | +14.58% |
| Oct, 2024 | $0.0166 | $0.0033 | $0.0133 | 2,235,646.0 | +80.00% |
| Sep, 2024 | $0.0108 | $0.0046 | $0.0062 | 1,731,793.0 | +33.33% |
| Aug, 2024 | $0.0073 | $0.0046 | $0.0027 | 1,081,377.0 | +11.11% |
| Jul, 2024 | $0.0175 | $0.005 | $0.0125 | 3,823,479.0 | -68.05% |
| Jun, 2024 | $0.0275 | $0.01 | $0.0175 | 4,838,607.0 | +0.00% |
| May, 2024 | $0.028 | $0.0125 | $0.0155 | 2,710,237.0 | -39.64% |
| Apr, 2024 | $0.04 | $0.028 | $0.012 | 2,131,607.0 | -20.00% |
| Mar, 2024 | $0.0597 | $0.0318 | $0.0279 | 864,932.0 | -26.32% |
| Feb, 2024 | $0.0597 | $0.038 | $0.0217 | 398,014.0 | +12.29% |
| Jan, 2024 | $0.055 | $0.036 | $0.019 | 465,622.0 | -10.00% |
0.27%
0.34%
Cap:
|
Volume (24h):