Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	0.0208	0.0208	0.0185	0.0208	68,520	-0.00(-13.33%)
Jan 15, 2026	0.0240	0.0240	0.0201	0.0240	30,000	+0.00(+18.81%)
Jan 14, 2026	0.0202	0.0202	0.0202	0.0202	500	-0.00(-8.18%)
Jan 13, 2026	0.0194	0.0220	0.0194	0.0220	71,947	+0.00(+4.76%)
Jan 12, 2026	0.0225	0.0237	0.0175	0.0210	195,371	-0.00(-13.93%)
Jan 09, 2026	0.0180	0.0249	0.0162	0.0244	195,427	+0.01(+52.50%)
Jan 08, 2026	0.0149	0.0163	0.0147	0.0160	207,120	+0.00(+32.23%)
Jan 07, 2026	0.0136	0.0150	0.0121	0.0121	57,500	-0.00(-19.87%)
Jan 06, 2026	0.0155	0.0155	0.0134	0.0151	86,516	-0.00(-2.58%)
Jan 05, 2026	0.0118	0.0158	0.0118	0.0155	77,185	+0.00(+25.00%)
Jan 02, 2026	0.0135	0.0140	0.0124	0.0124	71,300	-0.00(-11.43%)
Dec 31, 2025	0.0147	0.0147	0.0140	0.0140	4,046	+0.00(+1.45%)
Dec 30, 2025	0.0141	0.0141	0.0138	0.0138	82,690	-0.00(-0.72%)
Dec 29, 2025	0.0149	0.0149	0.0138	0.0139	4,940	-0.00(-7.33%)
Dec 26, 2025	0.0135	0.0155	0.0135	0.0150	7,571	-0.00(-0.66%)
Dec 24, 2025	0.0132	0.0151	0.0132	0.0151	5,120	+0.00(+3.42%)
Dec 23, 2025	0.0141	0.0168	0.0124	0.0146	80,406	-0.00(-8.18%)
Dec 22, 2025	0.0118	0.0160	0.0118	0.0159	147,660	+0.00(+35.90%)
Dec 19, 2025	0.0125	0.0145	0.0110	0.0117	765,005	-0.00(-6.40%)
Dec 18, 2025	0.0124	0.0125	0.0109	0.0125	142,640	+0.00(+13.64%)
Dec 17, 2025	0.0120	0.0120	0.0109	0.0110	45,100	+0.00(+3.77%)
Dec 16, 2025	0.0132	0.0132	0.0106	0.0106	20,600	+0.00(+6.00%)
Dec 15, 2025	0.0120	0.0120	0.0093	0.0100	731,215	-0.00(-15.97%)
Dec 12, 2025	0.0130	0.0169	0.0100	0.0119	1,182,590	-0.00(-22.22%)
Dec 11, 2025	0.0153	0.0170	0.0139	0.0153	94,626	-0.00(-17.74%)
Dec 10, 2025	0.0184	0.0200	0.0184	0.0186	150,250	-0.00(-7.00%)
Dec 09, 2025	0.0179	0.0200	0.0179	0.0200	46,414	+0.00(+0.00%)
Dec 08, 2025	0.0192	0.0200	0.0185	0.0200	191,800	-0.00(-9.09%)
Dec 05, 2025	0.0220	0.0220	0.0203	0.0220	30,132	+0.00(+0.00%)
Dec 04, 2025	0.0219	0.0220	0.0185	0.0220	206,448	+0.00(+0.46%)
Dec 03, 2025	0.0188	0.0219	0.0188	0.0219	21,928	+0.00(+21.67%)
Dec 02, 2025	0.0206	0.0220	0.0157	0.0180	396,690	-0.00(-0.55%)
Dec 01, 2025	0.0166	0.0228	0.0126	0.0181	851,355	+0.00(+0.56%)
Nov 28, 2025	0.0160	0.0180	0.0110	0.0180	23,915	+0.00(+31.39%)
Nov 26, 2025	0.0142	0.0200	0.0130	0.0137	457,382	+0.00(+9.60%)
Nov 25, 2025	0.0143	0.0143	0.0125	0.0125	35,099	-0.00(-5.30%)
Nov 24, 2025	0.0145	0.0145	0.0124	0.0132	71,600	+0.00(+17.86%)
Nov 21, 2025	0.0114	0.0114	0.0111	0.0112	115,190	-0.00(-18.25%)
Nov 20, 2025	0.0137	0.0137	0.0125	0.0137	7,610	+0.00(+19.13%)
Nov 19, 2025	0.0130	0.0144	0.0105	0.0115	622,180	-0.00(-21.77%)
Nov 18, 2025	0.0147	0.0147	0.0147	0.0147	10,000	+0.00(+11.36%)
Nov 17, 2025	0.0140	0.0140	0.0132	0.0132	28,052	-0.00(-0.75%)
Nov 14, 2025	0.0148	0.0149	0.0133	0.0133	205,458	-0.00(-10.14%)
Nov 13, 2025	0.0148	0.0148	0.0148	0.0148	16,000	+0.00(+1.37%)
Nov 12, 2025	0.0145	0.0146	0.0145	0.0146	20,000	+0.00(+0.69%)
Nov 11, 2025	0.0150	0.0150	0.0144	0.0145	23,168	-0.00(-9.37%)
Nov 10, 2025	0.0160	0.0160	0.0160	0.0160	4,075	-0.00(-3.03%)
Nov 07, 2025	0.0165	0.0165	0.0157	0.0165	86,360	-0.00(-1.20%)
Nov 06, 2025	0.0167	0.0167	0.0167	0.0167	9,750	-0.00(-6.18%)
Nov 05, 2025	0.0195	0.0195	0.0178	0.0178	82,493	+0.00(+0.00%)
Nov 04, 2025	0.0178	0.0178	0.0178	0.0178	743	-0.00(-15.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Quantgate Systems Inc (OP:QGSI)

Historical Prices

Popular Pages