QuantGate Systems Inc (QB) (QGSI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00315 | -9.13043478261 | 0.0345 | 0.037 | 0.0293 | 424275 | 0.03299322 | CS |
| 4 | 0.00135 | 4.5 | 0.03 | 0.058 | 0.02765 | 861317 | 0.04037564 | CS |
| 12 | 0.01985 | 172.608695652 | 0.0115 | 0.058 | 0.00864 | 471829 | 0.03378946 | CS |
| 26 | 0.02435 | 347.857142857 | 0.007 | 0.058 | 0.0033 | 315195 | 0.02924303 | CS |
| 52 | -0.00993 | -24.0552325581 | 0.04128 | 0.0597 | 0.0033 | 227020 | 0.02645993 | CS |
| 156 | -0.01065 | -25.3571428571 | 0.042 | 0.259 | 0.0033 | 129894 | 0.04830066 | CS |
| 260 | -0.05135 | -62.0918984281 | 0.0827 | 0.33265 | 0.0033 | 110961 | 0.07397253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.0323 | -0.0022 | -6.38 | 0.0345 | 0.0345 | 0.032 | 959700 |
| 1737671220 | 0.0345 | 0.00044 | 1.29 | 0.034 | 0.037 | 0.032 | 371122 |
| 1737584640 | 0.03406 | 0.00106 | 3.21 | 0.0345 | 0.0345 | 0.032 | 97740 |
| 1737498540 | 0.033 | -0.0002 | -0.60 | 0.0345 | 0.0345 | 0.032 | 268537 |
| 1737152880 | 0.0332 | -0.0013 | -3.77 | 0.037 | 0.037 | 0.0305 | 526293 |
| 1737066420 | 0.0345 | 0.0004501 | 1.32 | 0.031 | 0.0346 | 0.031 | 14150 |
| 1736979720 | 0.0340499 | -0.0002 | -0.58 | 0.0375 | 0.0375 | 0.0311 | 76943 |
| 1736893380 | 0.03425 | -0.00075 | -2.14 | 0.03625 | 0.037 | 0.0316 | 119225 |
| 1736806800 | 0.035 | -0.00125 | -3.45 | 0.039 | 0.039 | 0.035 | 368206 |
| 1736547720 | 0.03625 | 0.00045 | 1.26 | 0.034 | 0.041 | 0.03175 | 753579 |
| 1736375340 | 0.0358 | -0.00379 | -9.57 | 0.0375 | 0.0458 | 0.03 | 2446101 |
| 1736288940 | 0.03959 | -0.00541 | -12.02 | 0.0453 | 0.0453 | 0.03895 | 1055766 |
| 1736202360 | 0.045 | -0.0035 | -7.22 | 0.049 | 0.05 | 0.041 | 625580 |
| 1735942980 | 0.0485 | 0.01276 | 35.70 | 0.036 | 0.05 | 0.035 | 1721260 |
| 1735856700 | 0.03574 | -0.00726 | -16.88 | 0.0429999 | 0.0495 | 0.035 | 1324370 |
| 1735683960 | 0.0429999 | -0.006 | -12.24 | 0.0495 | 0.058 | 0.0381 | 1629381 |
| 1735597740 | 0.049 | 0.02121 | 76.32 | 0.03 | 0.049 | 0.02765 | 2284443 |
| 1735338000 | 0.02779 | 0.00279 | 11.16 | 0.02435 | 0.0325999 | 0.0227 | 151841 |
| 1735252020 | 0.025 | 0.0012 | 5.04 | 0.0257 | 0.027 | 0.025 | 317200 |
| 1735078200 | 0.0238 | -0.00245 | -9.33 | 0.02625 | 0.02625 | 0.0238 | 137521 |
| 1734992400 | 0.02625 | 0.0007501 | 2.94 | 0.02625 | 0.027 | 0.025 | 85837 |
| 1734733200 | 0.0254999 | -0.0055 | -17.74 | 0.025 | 0.029 | 0.019 | 608103 |
| 1734646800 | 0.031 | -0.001 | -3.13 | 0.032 | 0.03205 | 0.029 | 621452 |
| 1734560940 | 0.032 | 0.003 | 10.34 | 0.029 | 0.035 | 0.027 | 641957 |
| 1734474360 | 0.029 | -0.001 | -3.33 | 0.0241 | 0.0349 | 0.0241 | 661168 |
| 1734388140 | 0.03 | 0 | 0.00 | 0.0299 | 0.0434999 | 0.0216 | 1724601 |
| 1734128940 | 0.03 | -0.00155 | -4.91 | 0.03 | 0.03519 | 0.0223 | 1258649 |
| 1734042480 | 0.03155 | 0.009 | 39.91 | 0.0248999 | 0.049 | 0.023025 | 1540631 |
| 1733955900 | 0.02255 | 0.00355 | 18.68 | 0.019 | 0.03 | 0.019 | 261247 |
| 1733869200 | 0.019 | -0.0008 | -4.04 | 0.0151 | 0.0194499 | 0.0151 | 23000 |
| 1733782800 | 0.0198 | 0.0018 | 10.00 | 0.0185 | 0.0204 | 0.0185 | 31612 |
| 1733523600 | 0.018 | -0.0006 | -3.23 | 0.0185999 | 0.0185999 | 0.0175 | 58280 |
| 1733437500 | 0.0185999 | 0.0033949 | 22.33 | 0.018 | 0.021 | 0.0152 | 54301 |
| 1733350980 | 0.015205 | -0.000345 | -2.22 | 0.016 | 0.01646 | 0.015205 | 72700 |
| 1733264700 | 0.01555 | -0.00245 | -13.61 | 0.01773 | 0.018 | 0.0136 | 77500 |
| 1733178180 | 0.018 | 0.00155 | 9.42 | 0.0179 | 0.018 | 0.015 | 73990 |
| 1732918200 | 0.01645 | 0.00105 | 6.82 | 0.013 | 0.01645 | 0.013 | 14000 |
| 1732746540 | 0.0154 | -0.0025 | -13.97 | 0.0125 | 0.0158799 | 0.0125 | 30778 |
| 1732660140 | 0.0179 | -0.001 | -5.29 | 0.0189 | 0.0189 | 0.0179 | 182411 |
| 1732573560 | 0.0189 | 0.0054 | 40.00 | 0.0125 | 0.0189 | 0.0125 | 41139 |
| 1732314000 | 0.0135 | 0.0014 | 11.57 | 0.0158 | 0.018 | 0.0135 | 75000 |
| 1732227900 | 0.0121 | -0.00563 | -31.75 | 0.0191999 | 0.0191999 | 0.0121 | 104070 |
| 1732141740 | 0.01773 | 0.00589 | 49.75 | 0.011 | 0.0191999 | 0.011 | 55644 |
| 1732054800 | 0.01184 | 0.0008801 | 8.03 | 0.01184 | 0.01184 | 0.01184 | 5000 |
| 1731968460 | 0.0109599 | 0 | 0.00 | 0.0109599 | 0.0109599 | 0.0109599 | 0 |
| 1731709260 | 0.0109599 | -0.00144 | -11.61 | 0.0109599 | 0.0109599 | 0.0109599 | 1500 |
| 1731622800 | 0.0124 | 0.0024 | 24.00 | 0.0124 | 0.0124 | 0.0124 | 5000 |
| 1731536760 | 0.01 | -0.001095 | -9.87 | 0.01095 | 0.0112 | 0.0095 | 80000 |
| 1731450480 | 0.011095 | 0.000255 | 2.35 | 0.0122 | 0.0122 | 0.01065 | 70000 |
| 1731363600 | 0.01084 | 0.00048 | 4.63 | 0.0095 | 0.0124 | 0.0095 | 28120 |
| 1731104400 | 0.01036 | 0.00171 | 19.77 | 0.0091 | 0.0155 | 0.009 | 643171 |
| 1731018540 | 0.00865 | -0.00515 | -37.32 | 0.0175 | 0.0194 | 0.00864 | 986930 |
| 1730931600 | 0.0138 | -0.002 | -12.66 | 0.0175 | 0.0175 | 0.0111 | 91029 |
| 1730845680 | 0.0158 | 0.0043 | 37.39 | 0.019 | 0.02 | 0.014 | 17500 |
| 1730759160 | 0.0115 | -0.0041 | -26.28 | 0.0115 | 0.0115 | 0.0115 | 4000 |
| 1730496420 | 0.0156 | 0.00125 | 8.71 | 0.0144 | 0.02 | 0.0111 | 62082 |
| 1730409780 | 0.01435 | 0.00307 | 27.22 | 0.0162 | 0.01657 | 0.01155 | 58000 |
| 1730323500 | 0.01128 | 0.00264 | 30.56 | 0.0098 | 0.01128 | 0.008 | 403725 |
| 1730237280 | 0.00864 | 0.000565 | 7.00 | 0.00865 | 0.00865 | 0.00864 | 10600 |
| 1730150880 | 0.008075 | -0.001425 | -15.00 | 0.008 | 0.0098 | 0.008 | 341000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
