Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Quantgate Systems Inc (OP: QGSI )

0.0345 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Jan 24, 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 (%)
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%)
Dec 02, 2024 0.0179 0.0180 0.0150 0.0180 73,990 +0.00(+9.09%)
Nov 29, 2024 0.0130 0.0165 0.0130 0.0165 14,000 +0.00(+7.14%)
Nov 27, 2024 0.0125 0.0159 0.0125 0.0154 30,778 -0.00(-13.97%)
Nov 26, 2024 0.0189 0.0189 0.0179 0.0179 182,411 -0.00(-5.29%)
Nov 25, 2024 0.0161 0.0189 0.0125 0.0189 41,139 +0.01(+40.00%)
Nov 22, 2024 0.0158 0.0180 0.0135 0.0135 75,000 +0.00(+11.57%)
Nov 21, 2024 0.0192 0.0192 0.0121 0.0121 104,070 -0.01(-31.64%)
Nov 20, 2024 0.0110 0.0192 0.0110 0.0177 55,644 +0.01(+50.00%)
Nov 19, 2024 0.0118 0.0118 0.0118 0.0118 5,000 +0.00(+7.27%)
Nov 15, 2024 0.0110 0 -0.00(-11.29%)
Nov 14, 2024 0.0124 0.0124 0.0124 0.0124 5,000 +0.00(+24.00%)
Nov 13, 2024 0.0110 0.0112 0.0095 0.0100 80,000 -0.00(-9.91%)
Nov 12, 2024 0.0122 0.0122 0.0107 0.0111 70,000 +0.00(+2.78%)
Nov 11, 2024 0.0095 0.0124 0.0095 0.0108 28,120 +0.00(+3.85%)
Nov 08, 2024 0.0091 0.0155 0.0090 0.0104 643,171 +0.00(+19.54%)
Nov 07, 2024 0.0175 0.0194 0.0086 0.0087 986,930 -0.01(-36.96%)
Nov 06, 2024 0.0157 0.0175 0.0111 0.0138 91,029 -0.00(-12.66%)
Nov 05, 2024 0.0190 0.0200 0.0140 0.0158 17,500 +0.00(+37.39%)
Nov 04, 2024 0.0115 0.0115 0.0115 0.0115 4,000 -0.00(-26.28%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.