Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	0.0232	0.0232	0.0170	0.0210	111,438	-0.00(-2.78%)
Oct 31, 2025	0.0198	0.0216	0.0198	0.0216	56,000	+0.00(+9.09%)
Oct 30, 2025	0.0180	0.0258	0.0131	0.0198	464,578	+0.00(+7.03%)
Oct 29, 2025	0.0214	0.0214	0.0161	0.0185	95,914	-0.00(-17.78%)
Oct 28, 2025	0.0248	0.0248	0.0225	0.0225	19,800	-0.00(-9.27%)
Oct 27, 2025	0.0190	0.0274	0.0176	0.0248	776,112	+0.01(+47.62%)
Oct 24, 2025	0.0200	0.0200	0.0168	0.0168	181,161	-0.00(-16.00%)
Oct 23, 2025	0.0153	0.0200	0.0153	0.0200	49,890	+0.00(+21.95%)
Oct 22, 2025	0.0167	0.0167	0.0163	0.0164	596,014	-0.00(-6.82%)
Oct 21, 2025	0.0193	0.0200	0.0168	0.0176	339,449	-0.00(-7.37%)
Oct 20, 2025	0.0193	0.0199	0.0190	0.0190	48,720	-0.00(-4.52%)
Oct 17, 2025	0.0200	0.0200	0.0180	0.0199	50,900	+0.00(+4.74%)
Oct 16, 2025	0.0211	0.0211	0.0185	0.0190	141,975	+0.00(+2.15%)
Oct 15, 2025	0.0220	0.0257	0.0186	0.0186	372,639	-0.01(-23.46%)
Oct 14, 2025	0.0231	0.0249	0.0220	0.0243	44,240	-0.00(-0.82%)
Oct 13, 2025	0.0259	0.0259	0.0211	0.0245	260,930	+0.00(+2.94%)
Oct 10, 2025	0.0260	0.0275	0.0207	0.0238	161,046	-0.00(-0.83%)
Oct 09, 2025	0.0215	0.0245	0.0192	0.0240	177,447	+0.00(+24.35%)
Oct 08, 2025	0.0175	0.0194	0.0161	0.0193	193,067	+0.00(+10.92%)
Oct 07, 2025	0.0200	0.0220	0.0155	0.0174	445,755	-0.00(-20.91%)
Oct 06, 2025	0.0240	0.0240	0.0182	0.0220	262,646	-0.00(-8.33%)
Oct 03, 2025	0.0227	0.0259	0.0214	0.0240	703,841	+0.00(+4.35%)
Oct 02, 2025	0.0190	0.0235	0.0180	0.0230	498,355	+0.00(+23.66%)
Oct 01, 2025	0.0213	0.0220	0.0186	0.0186	431,058	-0.00(-7.46%)
Sep 30, 2025	0.0225	0.0230	0.0201	0.0201	224,917	-0.00(-10.67%)
Sep 29, 2025	0.0400	0.0400	0.0212	0.0225	1,419,445	-0.01(-31.19%)
Sep 26, 2025	0.0327	0.0327	0.0327	0.0327	9,501	+0.00(+0.00%)
Sep 25, 2025	0.0375	0.0375	0.0302	0.0327	37,952	-0.00(-6.57%)
Sep 24, 2025	0.0337	0.0361	0.0337	0.0350	39,044	-0.00(-2.51%)
Sep 23, 2025	0.0375	0.0395	0.0359	0.0359	440,376	+0.00(+2.57%)
Sep 22, 2025	0.0318	0.0395	0.0318	0.0350	85,376	+0.00(+0.00%)
Sep 19, 2025	0.0395	0.0395	0.0344	0.0350	26,665	+0.00(+3.24%)
Sep 18, 2025	0.0367	0.0400	0.0339	0.0339	53,733	-0.00(-3.14%)
Sep 17, 2025	0.0466	0.0500	0.0312	0.0350	113,977	-0.01(-24.89%)
Sep 16, 2025	0.0450	0.0467	0.0400	0.0466	246,814	+0.01(+15.06%)
Sep 15, 2025	0.0272	0.0405	0.0272	0.0405	130,225	+0.01(+48.90%)
Sep 12, 2025	0.0274	0.0281	0.0272	0.0272	9,379	+0.00(+3.82%)
Sep 11, 2025	0.0290	0.0297	0.0261	0.0262	63,805	-0.00(-15.48%)
Sep 10, 2025	0.0265	0.0325	0.0265	0.0310	123,644	+0.00(+15.24%)
Sep 09, 2025	0.0319	0.0319	0.0252	0.0269	386,500	-0.00(-12.94%)
Sep 08, 2025	0.0293	0.0324	0.0271	0.0309	567,731	-0.00(-11.46%)
Sep 05, 2025	0.0343	0.0415	0.0306	0.0349	362,095	+0.00(+1.16%)
Sep 04, 2025	0.0351	0.0385	0.0306	0.0345	137,550	-0.01(-13.75%)
Sep 03, 2025	0.0400	0.0400	0.0360	0.0400	30,985	+0.00(+0.00%)

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