Get the Stockscreener App
0.0433
53.48%
0.0151
QuantGate Systems Inc Stock (QGSI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $0.0444 | $0.0301 | $0.0143 | 1,177,978.0 | +53.48% |
| Aug 15, 2025 | $0.0282 | $0.02 | $0.0082 | 204,280.0 | +24.17% |
| Aug 14, 2025 | $0.0235 | $0.0187 | $0.0048 | 723,655.0 | +14.12% |
| Aug 13, 2025 | $0.0218 | $0.0135 | $0.0083 | 905,177.0 | +32.67% |
| Aug 12, 2025 | $0.015 | $0.0137 | $0.0013 | 10,175.0 | +0.00% |
| Aug 11, 2025 | $0.0169 | $0.0142 | $0.00274 | 233,217.0 | -6.25% |
| Aug 08, 2025 | $0.018 | $0.016 | $0.002 | 58,007.0 | -15.79% |
| Aug 07, 2025 | $0.0195 | $0.0121 | $0.0074 | 296,473.0 | +45.26% |
| Aug 06, 2025 | $0.0131 | $0.0114 | $0.00168 | 107,934.0 | +0.62% |
| Aug 05, 2025 | $0.014 | $0.0115 | $0.0025 | 84,374.0 | -12.16% |
| Aug 04, 2025 | $0.0148 | $0.0148 | $0.00 | 100.0 | +23.33% |
| Aug 01, 2025 | $0.0143 | $0.0112 | $0.0031 | 39,488.0 | +0.84% |
| Jul 31, 2025 | $0.0119 | $0.0108 | $0.0011 | 6,300.0 | -2.86% |
| Jul 30, 2025 | $0.0148 | $0.0123 | $0.0025 | 185,714.0 | -17.23% |
| Jul 29, 2025 | $0.0169 | $0.0145 | $0.00244 | 57,382.0 | -5.13% |
| Jul 28, 2025 | $0.0179 | $0.013 | $0.0049 | 36,456.0 | +28.93% |
| Jul 25, 2025 | $0.014 | $0.0121 | $0.0019 | 59,681.0 | -4.50% |
| Jul 24, 2025 | $0.0129 | $0.0119 | $0.00105 | 42,500.0 | +10.17% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.0444 | $0.0112 | $0.0332 | 3,840,858.0 | +263.70% |
| 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 | 11,053,081.0 | -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 | +197.87% |
| Nov, 2024 | $0.02 | $0.00864 | $0.0114 | 2,497,374.0 | +14.63% |
| Oct, 2024 | $0.0166 | $0.0033 | $0.0133 | 2,235,646.0 | +79.38% |
| Sep, 2024 | $0.0108 | $0.00455 | $0.00625 | 1,731,793.0 | +33.33% |
| Aug, 2024 | $0.0073 | $0.0046 | $0.0027 | 1,081,377.0 | +11.94% |
| Jul, 2024 | $0.0175 | $0.005 | $0.0125 | 3,823,479.0 | -68.28% |
| 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 | -39.73% |
| Apr, 2024 | $0.04 | $0.028 | $0.012 | 2,131,607.0 | -19.89% |
| Mar, 2024 | $0.0597 | $0.0318 | $0.0279 | 864,932.0 | -26.39% |
| Feb, 2024 | $0.0597 | $0.038 | $0.0217 | 398,014.0 | +12.45% |
| Jan, 2024 | $0.055 | $0.036 | $0.019 | 465,622.0 | -10.04% |
QuantGate Systems Inc Stock (QGSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.074 | $0.047 | $0.027 | 490,425.0 | -32.86% |
| Nov, 2023 | $0.0897 | $0.0525 | $0.0372 | 800,446.0 | -18.60% |
| Oct, 2023 | $0.139 | $0.065 | $0.074 | 732,558.0 | -33.85% |
| Sep, 2023 | $0.20 | $0.12 | $0.08 | 1,082,614.0 | -32.99% |
| Aug, 2023 | $0.259 | $0.13 | $0.129 | 1,641,750.0 | +29.33% |
| Jul, 2023 | $0.226 | $0.076 | $0.15 | 2,161,447.0 | +36.24% |
| Jun, 2023 | $0.178 | $0.0875 | $0.0906 | 4,703,154.0 | +47.79% |
| May, 2023 | $0.075 | $0.015 | $0.06 | 3,460,758.0 | +278.17% |
| Apr, 2023 | $0.029 | $0.0133 | $0.0157 | 1,292,497.0 | +14.53% |
| Mar, 2023 | $0.028 | $0.011 | $0.0171 | 2,091,044.0 | -42.67% |
| Feb, 2023 | $0.0585 | $0.026 | $0.0325 | 1,939,902.0 | -31.82% |
| Jan, 2023 | $0.0618 | $0.0165 | $0.0453 | 6,422,578.0 | +69.23% |
3.76%
5.71%
Cap:
|
Volume (24h):