Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Quantgate Systems Inc (OP:QGSI)

0.0185 -0.0034 (-15.53%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 4, 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 (%)
Dec 03, 2025 0.0188 0.0219 0.0188 0.0219 21,928 +0.00(+21.67%)
Dec 02, 2025 0.0206 0.0220 0.0157 0.0180 396,690 -0.00(-0.55%)
Dec 01, 2025 0.0166 0.0228 0.0126 0.0181 851,355 +0.00(+0.56%)
Nov 28, 2025 0.0160 0.0180 0.0110 0.0180 23,915 +0.00(+31.39%)
Nov 26, 2025 0.0142 0.0200 0.0130 0.0137 457,382 +0.00(+9.60%)
Nov 25, 2025 0.0143 0.0143 0.0125 0.0125 35,099 -0.00(-5.30%)
Nov 24, 2025 0.0145 0.0145 0.0124 0.0132 71,600 +0.00(+17.86%)
Nov 21, 2025 0.0114 0.0114 0.0111 0.0112 115,190 -0.00(-18.25%)
Nov 20, 2025 0.0137 0.0137 0.0125 0.0137 7,610 +0.00(+19.13%)
Nov 19, 2025 0.0130 0.0144 0.0105 0.0115 622,180 -0.00(-21.77%)
Nov 18, 2025 0.0147 0.0147 0.0147 0.0147 10,000 +0.00(+11.36%)
Nov 17, 2025 0.0140 0.0140 0.0132 0.0132 28,052 -0.00(-0.75%)
Nov 14, 2025 0.0148 0.0149 0.0133 0.0133 205,458 -0.00(-10.14%)
Nov 13, 2025 0.0148 0.0148 0.0148 0.0148 16,000 +0.00(+1.37%)
Nov 12, 2025 0.0145 0.0146 0.0145 0.0146 20,000 +0.00(+0.69%)
Nov 11, 2025 0.0150 0.0150 0.0144 0.0145 23,168 -0.00(-9.37%)
Nov 10, 2025 0.0160 0.0160 0.0160 0.0160 4,075 -0.00(-3.03%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.