Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quantgate Systems Inc (OP: QGSI )

0.0192 +0.0015 (+8.47%)
Streaming Delayed Price Updated: 12:14 PM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 0.0196 0.0200 0.0169 0.0177 390,002 -0.00(-14.08%)
Feb 03, 2025 0.0228 0.0250 0.0150 0.0206 427,695 -0.01(-24.26%)
Jan 31, 2025 0.0272 0.0272 0.0244 0.0272 8,777 +0.00(+0.00%)
Jan 30, 2025 0.0272 0.0272 0.0272 0.0272 3,000 +0.00(+7.94%)
Jan 29, 2025 0.0245 0.0252 0.0218 0.0252 7,817 -0.00(-2.33%)
Jan 28, 2025 0.0340 0.0340 0.0235 0.0258 60,678 -0.01(-17.83%)
Jan 27, 2025 0.0318 0.0328 0.0293 0.0314 244,237 -0.00(-2.79%)
Jan 24, 2025 0.0345 0.0345 0.0320 0.0323 959,700 -0.00(-6.38%)
Jan 23, 2025 0.0340 0.0370 0.0320 0.0345 371,122 +0.00(+1.17%)
Jan 22, 2025 0.0345 0.0345 0.0320 0.0341 97,740 +0.00(+3.33%)
Jan 21, 2025 0.0345 0.0345 0.0320 0.0330 268,537 -0.00(-0.60%)
Jan 17, 2025 0.0370 0.0370 0.0305 0.0332 526,293 -0.00(-3.77%)
Jan 16, 2025 0.0310 0.0346 0.0310 0.0345 14,150 +0.00(+1.17%)
Jan 15, 2025 0.0351 0.0375 0.0311 0.0341 76,943 -0.00(-0.58%)
Jan 14, 2025 0.0360 0.0370 0.0316 0.0343 119,225 -0.00(-2.00%)
Jan 13, 2025 0.0390 0.0390 0.0350 0.0350 368,206 -0.00(-3.58%)
Jan 10, 2025 0.0378 0.0410 0.0318 0.0363 753,579 +0.00(+1.40%)
Jan 08, 2025 0.0375 0.0458 0.0300 0.0358 2,446,101 -0.00(-9.60%)
Jan 07, 2025 0.0453 0.0453 0.0390 0.0396 1,055,766 -0.01(-12.00%)
Jan 06, 2025 0.0490 0.0500 0.0410 0.0450 625,580 -0.00(-7.22%)
Jan 03, 2025 0.0360 0.0500 0.0350 0.0485 1,721,260 +0.01(+35.85%)
Jan 02, 2025 0.0430 0.0495 0.0350 0.0357 1,324,370 -0.01(-16.98%)
Dec 31, 2024 0.0430 0 -0.01(-12.24%)
Dec 30, 2024 0.0300 0.0490 0.0277 0.0490 2,284,443 +0.02(+76.26%)
Dec 27, 2024 0.0244 0.0326 0.0227 0.0278 151,841 +0.00(+11.20%)
Dec 26, 2024 0.0257 0.0270 0.0250 0.0250 317,200 +0.00(+5.04%)
Dec 24, 2024 0.0263 0.0263 0.0238 0.0238 137,521 -0.00(-9.51%)
Dec 23, 2024 0.0263 0.0270 0.0250 0.0263 85,837 +0.00(+3.14%)
Dec 20, 2024 0.0250 0.0290 0.0190 0.0255 608,103 -0.01(-17.74%)
Dec 19, 2024 0.0321 0.0321 0.0290 0.0310 621,452 -0.00(-3.13%)
Dec 18, 2024 0.0290 0.0350 0.0270 0.0320 641,957 +0.00(+10.34%)
Dec 17, 2024 0.0295 0.0349 0.0241 0.0290 661,168 -0.00(-3.33%)
Dec 16, 2024 0.0299 0.0435 0.0216 0.0300 1,724,601 +0.00(+0.00%)
Dec 13, 2024 0.0300 0.0352 0.0223 0.0300 1,258,649 -0.00(-5.06%)
Dec 12, 2024 0.0249 0.0490 0.0230 0.0316 1,540,631 +0.01(+39.82%)
Dec 11, 2024 0.0190 0.0300 0.0190 0.0226 261,247 +0.00(+18.95%)
Dec 10, 2024 0.0151 0.0195 0.0151 0.0190 23,000 -0.00(-4.04%)
Dec 09, 2024 0.0185 0.0204 0.0185 0.0198 31,612 +0.00(+10.00%)
Dec 06, 2024 0.0186 0.0186 0.0175 0.0180 58,280 -0.00(-3.23%)
Dec 05, 2024 0.0180 0.0210 0.0152 0.0186 54,301 +0.00(+22.37%)
Dec 04, 2024 0.0160 0.0165 0.0152 0.0152 72,700 -0.00(-2.56%)
Dec 03, 2024 0.0177 0.0180 0.0136 0.0156 77,500 -0.00(-13.33%)
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 following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.