OTC Markets OTCQB - Delayed Quote USD

QuantGate Systems Inc. (QGSI)

Compare
0.0362
+0.0012
+(3.57%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0340 0.0410 0.0318 0.0362 0.0362 753,579
Jan 8, 2025 0.0375 0.0458 0.0300 0.0358 0.0358 2,446,101
Jan 7, 2025 0.0453 0.0453 0.0389 0.0396 0.0396 1,055,766
Jan 6, 2025 0.0490 0.0500 0.0410 0.0450 0.0450 625,580
Jan 3, 2025 0.0360 0.0500 0.0350 0.0485 0.0485 1,721,260
Jan 2, 2025 0.0430 0.0495 0.0350 0.0357 0.0357 1,324,370
Dec 31, 2024 0.0495 0.0580 0.0381 0.0430 0.0430 1,629,381
Dec 30, 2024 0.0300 0.0490 0.0277 0.0490 0.0490 2,284,443
Dec 27, 2024 0.0244 0.0326 0.0227 0.0278 0.0278 151,841
Dec 26, 2024 0.0257 0.0270 0.0250 0.0250 0.0250 317,200
Dec 24, 2024 0.0262 0.0262 0.0238 0.0238 0.0238 137,521
Dec 23, 2024 0.0262 0.0270 0.0250 0.0262 0.0262 85,837
Dec 20, 2024 0.0250 0.0290 0.0190 0.0255 0.0255 608,103
Dec 19, 2024 0.0320 0.0320 0.0290 0.0310 0.0310 621,452
Dec 18, 2024 0.0290 0.0350 0.0270 0.0320 0.0320 641,957
Dec 17, 2024 0.0241 0.0349 0.0241 0.0290 0.0290 661,168
Dec 16, 2024 0.0299 0.0435 0.0216 0.0300 0.0300 1,724,601
Dec 13, 2024 0.0300 0.0352 0.0223 0.0300 0.0300 1,258,649
Dec 12, 2024 0.0249 0.0490 0.0230 0.0316 0.0316 1,540,631
Dec 11, 2024 0.0190 0.0300 0.0190 0.0225 0.0225 261,247
Dec 10, 2024 0.0151 0.0194 0.0151 0.0190 0.0190 23,000
Dec 9, 2024 0.0185 0.0204 0.0185 0.0198 0.0198 31,612
Dec 6, 2024 0.0186 0.0186 0.0175 0.0180 0.0180 58,280
Dec 5, 2024 0.0180 0.0210 0.0152 0.0186 0.0186 54,301
Dec 4, 2024 0.0160 0.0165 0.0152 0.0152 0.0152 72,700
Dec 3, 2024 0.0177 0.0180 0.0136 0.0155 0.0155 77,500
Dec 2, 2024 0.0179 0.0180 0.0150 0.0180 0.0180 73,990
Nov 29, 2024 0.0130 0.0165 0.0130 0.0165 0.0165 14,000
Nov 27, 2024 0.0125 0.0159 0.0125 0.0154 0.0154 30,778
Nov 26, 2024 0.0189 0.0189 0.0179 0.0179 0.0179 182,411
Nov 25, 2024 0.0125 0.0189 0.0125 0.0189 0.0189 41,139
Nov 22, 2024 0.0158 0.0180 0.0135 0.0135 0.0135 75,000
Nov 21, 2024 0.0192 0.0192 0.0121 0.0121 0.0121 104,070
Nov 20, 2024 0.0110 0.0192 0.0110 0.0177 0.0177 55,644
Nov 19, 2024 0.0118 0.0118 0.0118 0.0118 0.0118 5,000
Nov 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,500
Nov 14, 2024 0.0124 0.0124 0.0124 0.0124 0.0124 5,000
Nov 13, 2024 0.0110 0.0112 0.0095 0.0100 0.0100 80,000
Nov 12, 2024 0.0122 0.0122 0.0106 0.0111 0.0111 70,000
Nov 11, 2024 0.0095 0.0124 0.0095 0.0108 0.0108 28,120
Nov 8, 2024 0.0091 0.0155 0.0090 0.0104 0.0104 643,171
Nov 7, 2024 0.0175 0.0194 0.0086 0.0087 0.0087 986,930
Nov 6, 2024 0.0175 0.0175 0.0111 0.0138 0.0138 91,029
Nov 5, 2024 0.0190 0.0200 0.0140 0.0158 0.0158 17,500
Nov 4, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 4,000
Nov 1, 2024 0.0144 0.0200 0.0111 0.0156 0.0156 62,082
Oct 31, 2024 0.0162 0.0166 0.0115 0.0143 0.0143 58,000
Oct 30, 2024 0.0098 0.0113 0.0080 0.0113 0.0113 403,725
Oct 29, 2024 0.0087 0.0087 0.0086 0.0086 0.0086 10,600
Oct 28, 2024 0.0080 0.0098 0.0080 0.0081 0.0081 341,000
Oct 25, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Oct 24, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Oct 23, 2024 0.0084 0.0095 0.0076 0.0095 0.0095 536,725
Oct 22, 2024 0.0075 0.0089 0.0075 0.0089 0.0089 4,350
Oct 21, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 -
Oct 18, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 -
Oct 17, 2024 0.0095 0.0095 0.0060 0.0063 0.0063 4,550
Oct 16, 2024 0.0077 0.0095 0.0060 0.0074 0.0074 29,582
Oct 15, 2024 0.0075 0.0097 0.0033 0.0055 0.0055 470,550
Oct 14, 2024 0.0089 0.0089 0.0089 0.0089 0.0089 -
Oct 11, 2024 0.0080 0.0089 0.0060 0.0089 0.0089 53,806
Oct 10, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 -
Oct 9, 2024 0.0060 0.0086 0.0060 0.0086 0.0086 20,111
Oct 8, 2024 0.0088 0.0088 0.0060 0.0060 0.0060 345
Oct 7, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 90,000
Oct 4, 2024 0.0080 0.0090 0.0060 0.0090 0.0090 187,302
Oct 3, 2024 0.0080 0.0081 0.0075 0.0081 0.0081 25,000
Oct 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 30, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 93,700
Sep 27, 2024 0.0047 0.0047 0.0046 0.0047 0.0047 349,000
Sep 26, 2024 0.0078 0.0083 0.0078 0.0078 0.0078 10,390
Sep 25, 2024 0.0083 0.0083 0.0083 0.0083 0.0083 100,000
Sep 24, 2024 0.0085 0.0085 0.0081 0.0081 0.0081 135,000
Sep 23, 2024 0.0085 0.0098 0.0080 0.0098 0.0098 229,642
Sep 20, 2024 0.0080 0.0083 0.0060 0.0083 0.0083 382,100
Sep 19, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 500
Sep 18, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Sep 17, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Sep 16, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 195
Sep 13, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Sep 12, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Sep 11, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Sep 10, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Sep 9, 2024 0.0086 0.0096 0.0060 0.0078 0.0078 93,566
Sep 6, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 9,000
Sep 5, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 -
Sep 4, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 1,000
Sep 3, 2024 0.0081 0.0106 0.0081 0.0106 0.0106 327,700
Aug 30, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 29, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 28, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 62,100
Aug 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 22, 2024 0.0046 0.0050 0.0046 0.0050 0.0050 5,100
Aug 21, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 385
Aug 20, 2024 0.0046 0.0055 0.0046 0.0055 0.0055 31,000
Aug 19, 2024 0.0055 0.0073 0.0055 0.0073 0.0073 92,950
Aug 16, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 10,000
Aug 15, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Aug 14, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 10,000
Aug 13, 2024 0.0058 0.0062 0.0058 0.0062 0.0062 100,200
Aug 12, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Aug 9, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Aug 8, 2024 0.0061 0.0061 0.0051 0.0051 0.0051 154,642
Aug 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 5, 2024 0.0050 0.0050 0.0047 0.0050 0.0050 505,000
Aug 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 64,000
Aug 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 46,000
Jul 31, 2024 0.0057 0.0057 0.0050 0.0054 0.0054 140,000
Jul 30, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 159,500
Jul 29, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jul 26, 2024 0.0076 0.0076 0.0075 0.0075 0.0075 2,851
Jul 25, 2024 0.0072 0.0075 0.0070 0.0075 0.0075 356,600
Jul 24, 2024 0.0082 0.0082 0.0075 0.0075 0.0075 35,000
Jul 23, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 5,813
Jul 22, 2024 0.0086 0.0090 0.0086 0.0086 0.0086 712,801
Jul 19, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 150
Jul 18, 2024 0.0086 0.0086 0.0086 0.0086 0.0086 -
Jul 17, 2024 0.0088 0.0093 0.0082 0.0086 0.0086 271,901
Jul 16, 2024 0.0091 0.0091 0.0091 0.0091 0.0091 -
Jul 15, 2024 0.0100 0.0100 0.0091 0.0091 0.0091 11,800
Jul 12, 2024 0.0100 0.0109 0.0080 0.0090 0.0090 303,014
Jul 11, 2024 0.0091 0.0099 0.0084 0.0090 0.0090 221,198
Jul 10, 2024 0.0098 0.0099 0.0084 0.0091 0.0091 307,500
Jul 9, 2024 0.0110 0.0120 0.0100 0.0100 0.0100 229,507
Jul 8, 2024 0.0119 0.0175 0.0110 0.0110 0.0110 478,080
Jul 5, 2024 0.0107 0.0110 0.0105 0.0110 0.0110 111,864
Jul 3, 2024 0.0115 0.0150 0.0107 0.0107 0.0107 280,300
Jul 2, 2024 0.0145 0.0145 0.0120 0.0140 0.0140 140,500
Jul 1, 2024 0.0110 0.0148 0.0110 0.0145 0.0145 54,600
Jun 28, 2024 0.0110 0.0180 0.0105 0.0169 0.0169 1,336,874
Jun 27, 2024 0.0110 0.0120 0.0100 0.0100 0.0100 321,400
Jun 26, 2024 0.0164 0.0165 0.0101 0.0101 0.0101 638,750
Jun 25, 2024 0.0180 0.0180 0.0165 0.0165 0.0165 100,500
Jun 24, 2024 0.0150 0.0150 0.0101 0.0101 0.0101 239,569
Jun 21, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Jun 20, 2024 0.0180 0.0180 0.0156 0.0167 0.0167 27,200
Jun 18, 2024 0.0180 0.0200 0.0180 0.0180 0.0180 2,000
Jun 17, 2024 0.0210 0.0210 0.0180 0.0180 0.0180 188,989
Jun 14, 2024 0.0218 0.0260 0.0218 0.0260 0.0260 200
Jun 13, 2024 0.0220 0.0275 0.0182 0.0270 0.0270 1,006,350
Jun 12, 2024 0.0206 0.0274 0.0190 0.0190 0.0190 35,504
Jun 11, 2024 0.0140 0.0191 0.0140 0.0189 0.0189 55,283
Jun 10, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 1,000
Jun 7, 2024 0.0153 0.0153 0.0153 0.0153 0.0153 8,030
Jun 6, 2024 0.0135 0.0183 0.0135 0.0183 0.0183 1,250
Jun 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 4, 2024 0.0148 0.0150 0.0130 0.0150 0.0150 864,000
Jun 3, 2024 0.0166 0.0167 0.0125 0.0167 0.0167 11,708
May 31, 2024 0.0152 0.0169 0.0140 0.0169 0.0169 106,000
May 30, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
May 29, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
May 28, 2024 0.0126 0.0184 0.0125 0.0143 0.0143 60,935
May 24, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
May 23, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
May 22, 2024 0.0180 0.0180 0.0140 0.0158 0.0158 8,452
May 21, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 3,500
May 20, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 17, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 31,010
May 16, 2024 0.0199 0.0199 0.0145 0.0199 0.0199 163,992
May 15, 2024 0.0160 0.0179 0.0160 0.0160 0.0160 24,588
May 14, 2024 0.0161 0.0199 0.0160 0.0160 0.0160 72,000
May 13, 2024 0.0225 0.0225 0.0181 0.0181 0.0181 53,899
May 10, 2024 0.0151 0.0280 0.0151 0.0250 0.0250 264,266
May 9, 2024 0.0149 0.0170 0.0140 0.0170 0.0170 90,000
May 8, 2024 0.0146 0.0146 0.0140 0.0140 0.0140 13,166
May 7, 2024 0.0179 0.0198 0.0150 0.0150 0.0150 815,840
May 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 22,500
May 3, 2024 0.0272 0.0272 0.0190 0.0200 0.0200 979,496
May 2, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
May 1, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 593
Apr 30, 2024 0.0302 0.0302 0.0280 0.0280 0.0280 96,199
Apr 29, 2024 0.0310 0.0325 0.0300 0.0300 0.0300 104,800
Apr 26, 2024 0.0315 0.0319 0.0315 0.0319 0.0319 2,812
Apr 25, 2024 0.0315 0.0315 0.0315 0.0315 0.0315 -
Apr 24, 2024 0.0333 0.0333 0.0315 0.0315 0.0315 18,825
Apr 23, 2024 0.0315 0.0315 0.0315 0.0315 0.0315 -
Apr 22, 2024 0.0315 0.0315 0.0315 0.0315 0.0315 -
Apr 19, 2024 0.0315 0.0315 0.0315 0.0315 0.0315 5,035
Apr 18, 2024 0.0315 0.0387 0.0315 0.0387 0.0387 3,500
Apr 17, 2024 0.0315 0.0315 0.0315 0.0315 0.0315 10,000
Apr 16, 2024 0.0338 0.0338 0.0338 0.0338 0.0338 9,900
Apr 15, 2024 0.0390 0.0390 0.0344 0.0344 0.0344 42,300
Apr 12, 2024 0.0360 0.0400 0.0358 0.0358 0.0358 113,870
Apr 11, 2024 0.0359 0.0360 0.0359 0.0360 0.0360 62,409
Apr 10, 2024 0.0359 0.0359 0.0339 0.0339 0.0339 5,223
Apr 9, 2024 0.0360 0.0360 0.0306 0.0359 0.0359 132,131
Apr 8, 2024 0.0380 0.0380 0.0360 0.0360 0.0360 359,400
Apr 5, 2024 0.0350 0.0379 0.0311 0.0379 0.0379 42,045
Apr 4, 2024 0.0350 0.0350 0.0320 0.0330 0.0330 29,100
Apr 3, 2024 0.0400 0.0400 0.0340 0.0380 0.0380 1,750
Apr 2, 2024 0.0380 0.0400 0.0379 0.0400 0.0400 535,500
Apr 1, 2024 0.0320 0.0390 0.0320 0.0380 0.0380 556,558
Mar 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 27, 2024 0.0370 0.0400 0.0350 0.0350 0.0350 72,500
Mar 26, 2024 0.0350 0.0350 0.0318 0.0340 0.0340 85,870
Mar 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 22, 2024 0.0350 0.0370 0.0350 0.0350 0.0350 225,465
Mar 21, 2024 0.0361 0.0400 0.0361 0.0370 0.0370 191,840
Mar 20, 2024 0.0399 0.0399 0.0399 0.0399 0.0399 10,000
Mar 19, 2024 0.0388 0.0388 0.0388 0.0388 0.0388 500
Mar 18, 2024 0.0399 0.0399 0.0399 0.0399 0.0399 -
Mar 15, 2024 0.0361 0.0399 0.0361 0.0399 0.0399 8,655
Mar 14, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 -
Mar 13, 2024 0.0388 0.0399 0.0361 0.0372 0.0372 15,300
Mar 12, 2024 0.0388 0.0399 0.0388 0.0399 0.0399 21,000
Mar 11, 2024 0.0370 0.0400 0.0360 0.0400 0.0400 120,075
Mar 8, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Mar 7, 2024 0.0397 0.0397 0.0370 0.0370 0.0370 5,000
Mar 6, 2024 0.0410 0.0410 0.0370 0.0370 0.0370 15,600
Mar 5, 2024 0.0401 0.0403 0.0401 0.0403 0.0403 25,400
Mar 4, 2024 0.0541 0.0541 0.0401 0.0407 0.0407 66,227
Mar 1, 2024 0.0597 0.0597 0.0597 0.0597 0.0597 1,500
Feb 29, 2024 0.0597 0.0597 0.0412 0.0476 0.0476 5,800
Feb 28, 2024 0.0470 0.0563 0.0470 0.0549 0.0549 33,600
Feb 27, 2024 0.0490 0.0500 0.0450 0.0497 0.0497 36,752
Feb 26, 2024 0.0454 0.0497 0.0454 0.0471 0.0471 1,898
Feb 23, 2024 0.0411 0.0497 0.0411 0.0497 0.0497 15,533
Feb 22, 2024 0.0497 0.0497 0.0497 0.0497 0.0497 -
Feb 21, 2024 0.0454 0.0497 0.0454 0.0497 0.0497 1,102
Feb 20, 2024 0.0497 0.0497 0.0497 0.0497 0.0497 -
Feb 16, 2024 0.0411 0.0497 0.0411 0.0497 0.0497 25,489
Feb 15, 2024 0.0411 0.0497 0.0411 0.0497 0.0497 29,050
Feb 14, 2024 0.0497 0.0497 0.0497 0.0497 0.0497 -
Feb 13, 2024 0.0497 0.0497 0.0441 0.0497 0.0497 4,900
Feb 12, 2024 0.0477 0.0477 0.0470 0.0470 0.0470 3,900
Feb 9, 2024 0.0497 0.0497 0.0476 0.0476 0.0476 11,000
Feb 8, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 10,400
Feb 7, 2024 0.0440 0.0490 0.0420 0.0490 0.0490 7,100
Feb 6, 2024 0.0385 0.0495 0.0380 0.0495 0.0495 199,950
Feb 5, 2024 0.0382 0.0385 0.0382 0.0385 0.0385 1,140
Feb 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 1, 2024 0.0382 0.0450 0.0382 0.0450 0.0450 10,400
Jan 31, 2024 0.0382 0.0423 0.0382 0.0423 0.0423 13,200
Jan 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 29, 2024 0.0413 0.0450 0.0382 0.0450 0.0450 35,100
Jan 26, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Jan 25, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 25,000
Jan 24, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 10,240
Jan 23, 2024 0.0410 0.0426 0.0385 0.0426 0.0426 38,300
Jan 22, 2024 0.0401 0.0495 0.0382 0.0490 0.0490 57,751
Jan 19, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
Jan 18, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
Jan 17, 2024 0.0418 0.0460 0.0418 0.0460 0.0460 7,170
Jan 16, 2024 0.0400 0.0500 0.0400 0.0452 0.0452 71,028
Jan 12, 2024 0.0487 0.0500 0.0370 0.0500 0.0500 10,500
Jan 11, 2024 0.0400 0.0487 0.0360 0.0487 0.0487 104,367

Related Tickers

AICOF Generative AI Solutions Corp.
0.1150
-4.17%
 
BBLR Bubblr Inc.
0.0329
+2.89%
 
ASTA Astra Veda Corporation
0.0003
0.00%
 
TKMO Tekumo, Inc.
0.0003
+50.00%
 
VSMR Verify Smart Corp.
0.0270
0.00%
 
GAHC Global Arena Holding Inc.
0.0002
-33.33%
 
AVAI Avant Technologies Inc.
0.5100
-15.00%
 
NTWK NetSol Technologies, Inc.
2.6500
-1.85%
 
TWOH Two Hands Corporation
0.0012
+50.00%
 
WBSR Webstar Technology Group, Inc.
0.1950
-2.50%