S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Quantgate Sys (QGSI)

OTC

$0.01$0.00 (0.00%)

Price as of Jun 03, 2026

N/A
Market Cap
43.68%
1-Year Change
Software - Application
Industry

1 Month
-3.85%

Low Price$0.01

High Price$0.02
3 Months
-26.04%

Low Price$0.01

High Price$0.02
1 Year
+57.83%

Low Price$0.006

High Price$0.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.01	0.01	0.01	0.01	0.00%	6,000
06/02/2026	0.01	0.01	0.01	0.01	-4.58%	265,690
06/01/2026	0.02	0.02	0.01	0.01	+0.77%	125,651
05/28/2026	0.02	0.02	0.01	0.01	-19.95%	22,970
05/27/2026	0.01	0.02	0.01	0.02	+29.92%	134,858
05/26/2026	0.01	0.01	0.01	0.01	-7.75%	10,400
05/22/2026	0.01	0.01	0.01	0.01	-3.21%	44,598
05/21/2026	0.01	0.01	0.01	0.01	+0.92%	35,000
05/19/2026	0.01	0.01	0.01	0.01	+6.71%	21,958
05/18/2026	0.01	0.01	0.01	0.01	+8.33%	42,606
05/15/2026	0.01	0.01	0.01	0.01	0.00%	31,516
05/13/2026	0.01	0.01	0.01	0.01	-3.80%	100
05/12/2026	0.01	0.01	0.01	0.01	-4.78%	200
05/11/2026	0.01	0.01	0.01	0.01	+3.94%	15,000
05/08/2026	0.01	0.01	0.01	0.01	-9.32%	25,000
05/07/2026	0.01	0.01	0.01	0.01	+6.92%	7,439
05/05/2026	0.01	0.01	0.01	0.01	-10.34%	108,633
05/04/2026	0.01	0.01	0.01	0.01	+3.94%	15,500
04/30/2026	0.01	0.01	0.01	0.01	+4.10%	28,050
04/29/2026	0.01	0.01	0.01	0.01	-2.90%	52,588
04/28/2026	0.01	0.01	0.01	0.01	-13.21%	13,500
04/27/2026	0.01	0.02	0.01	0.02	+10.03%	20,620
04/24/2026	0.02	0.02	0.01	0.01	-9.69%	24,977
04/23/2026	0.02	0.02	0.02	0.02	+4.92%	4,238
04/22/2026	0.02	0.02	0.02	0.02	-10.29%	15,598
04/21/2026	0.01	0.02	0.01	0.02	+6.25%	47,097
04/16/2026	0.02	0.02	0.02	0.02	0.00%	402
04/15/2026	0.02	0.02	0.02	0.02	+15.52%	29,297
04/14/2026	0.02	0.02	0.01	0.01	-5.78%	13,565
04/13/2026	0.01	0.02	0.01	0.01	+7.36%	78,300
04/09/2026	0.02	0.02	0.01	0.01	-19.93%	577,138
04/07/2026	0.02	0.02	0.02	0.02	0.00%	1,500
04/06/2026	0.02	0.02	0.02	0.02	-13.20%	38,141
04/01/2026	0.02	0.02	0.02	0.02	+3.68%	118,615
03/31/2026	0.02	0.02	0.02	0.02	+16.92%	150,892
03/30/2026	0.02	0.02	0.02	0.02	-8.71%	1,555
03/27/2026	0.01	0.02	0.01	0.02	+9.54%	88,200
03/26/2026	0.02	0.02	0.01	0.02	-4.41%	53,900
03/25/2026	0.02	0.02	0.02	0.02	+10.17%	70,500
03/24/2026	0.01	0.02	0.01	0.02	+9.82%	170,000
03/23/2026	0.01	0.02	0.01	0.01	-6.33%	313,031
03/20/2026	0.02	0.02	0.02	0.02	-17.08%	140,178
03/17/2026	0.02	0.02	0.02	0.02	-17.77%	150,989
03/16/2026	0.02	0.02	0.02	0.02	-3.93%	165,445
03/13/2026	0.02	0.02	0.02	0.02	+4.09%	105,099
03/12/2026	0.02	0.02	0.02	0.02	+22.22%	59,990
03/11/2026	0.02	0.02	0.02	0.02	-18.18%	102,933
03/10/2026	0.02	0.02	0.02	0.02	+22.22%	460,186
03/09/2026	0.02	0.02	0.02	0.02	+6.51%	221,002
03/06/2026	0.02	0.02	0.02	0.02	-26.52%	337,776
03/05/2026	0.02	0.02	0.02	0.02	+0.04%	1,200
03/04/2026	0.02	0.02	0.02	0.02	-13.25%	16,802
03/03/2026	0.02	0.03	0.02	0.03	+20.45%	334,961
03/02/2026	0.02	0.02	0.01	0.02	+25.71%	302,693
02/27/2026	0.02	0.02	0.02	0.02	+7.36%	10,714
02/26/2026	0.02	0.02	0.02	0.02	+0.62%	25,000
02/25/2026	0.01	0.02	0.01	0.02	+2.14%	69,373
02/24/2026	0.02	0.02	0.010	0.02	+14.93%	653,868
02/23/2026	0.01	0.02	0.01	0.01	+17.95%	221,025
02/20/2026	0.01	0.01	0.01	0.01	-4.97%	114,490
02/19/2026	0.01	0.01	0.008	0.01	+2.60%	601,470
02/18/2026	0.01	0.02	0.01	0.01	-15.12%	257,698
02/17/2026	0.01	0.02	0.01	0.01	-5.11%	83,100
02/13/2026	0.01	0.02	0.01	0.01	+3.76%	19,356
02/12/2026	0.02	0.02	0.01	0.01	-5.53%	73,340
02/11/2026	0.01	0.02	0.01	0.02	-1.30%	142,400
02/10/2026	0.01	0.02	0.01	0.02	+5.12%	60,000
02/09/2026	0.01	0.02	0.01	0.01	+7.88%	15,763
02/06/2026	0.02	0.02	0.01	0.01	-15.12%	280,028
02/05/2026	0.02	0.02	0.02	0.02	-4.48%	155,354
02/04/2026	0.02	0.02	0.02	0.02	-7.41%	336,024
02/02/2026	0.02	0.02	0.02	0.02	-11.54%	61,835
01/30/2026	0.02	0.02	0.02	0.02	+7.63%	15,000
01/29/2026	0.02	0.02	0.02	0.02	+1.06%	135,215
01/27/2026	0.02	0.02	0.02	0.02	-0.53%	10,000
01/26/2026	0.02	0.02	0.02	0.02	+7.31%	178,975
01/23/2026	0.02	0.02	0.02	0.02	-10.32%	268,492
01/22/2026	0.02	0.02	0.02	0.02	-18.17%	122,656
01/21/2026	0.02	0.02	0.02	0.02	+27.66%	22,754
01/20/2026	0.02	0.02	0.02	0.02	-9.40%	25,520
01/16/2026	0.02	0.02	0.02	0.02	-13.54%	68,540
01/15/2026	0.02	0.02	0.02	0.02	+19.05%	30,000
01/14/2026	0.02	0.02	0.02	0.02	-8.36%	500
01/13/2026	0.02	0.02	0.02	0.02	+4.76%	71,947
01/12/2026	0.02	0.02	0.02	0.02	-13.93%	195,371
01/09/2026	0.02	0.02	0.02	0.02	+52.50%	195,427
01/08/2026	0.01	0.02	0.01	0.02	+32.23%	207,120
01/07/2026	0.01	0.02	0.01	0.01	-19.87%	57,500
01/06/2026	0.02	0.02	0.01	0.02	-2.58%	86,516
01/05/2026	0.01	0.02	0.01	0.02	+25.00%	77,185
01/02/2026	0.01	0.01	0.01	0.01	-11.43%	71,300
12/31/2025	0.01	0.01	0.01	0.01	+1.45%	4,046
12/30/2025	0.01	0.01	0.01	0.01	-0.72%	82,690
12/29/2025	0.01	0.01	0.01	0.01	-7.33%	4,940
12/26/2025	0.01	0.02	0.01	0.02	-0.33%	7,571
12/24/2025	0.01	0.02	0.01	0.02	+3.08%	5,120
12/23/2025	0.01	0.02	0.01	0.01	-8.18%	80,406
12/22/2025	0.01	0.02	0.01	0.02	+35.90%	147,660
12/19/2025	0.01	0.01	0.01	0.01	-6.40%	765,005
12/18/2025	0.01	0.01	0.01	0.01	+13.64%	142,640