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)

0.0147 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EST, Feb 9, 2026 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 09, 2026 0.0135 0.0155 0.0135 0.0147 15,763 +0.00(+8.09%)
Feb 06, 2026 0.0161 0.0164 0.0132 0.0136 280,028 -0.00(-15.00%)
Feb 05, 2026 0.0165 0.0170 0.0160 0.0160 155,354 -0.00(-4.76%)
Feb 04, 2026 0.0168 0.0182 0.0165 0.0168 336,024 -0.00(-7.18%)
Feb 02, 2026 0.0181 0 -0.00(-11.71%)
Jan 30, 2026 0.0204 0.0205 0.0204 0.0205 15,000 +0.00(+7.89%)
Jan 29, 2026 0.0187 0.0191 0.0185 0.0190 135,215 +0.00(+1.06%)
Jan 27, 2026 0.0188 20 -0.00(-0.53%)
Jan 26, 2026 0.0170 0.0189 0.0165 0.0189 178,975 +0.00(+7.39%)
Jan 23, 2026 0.0175 0.0190 0.0165 0.0176 268,492 -0.00(-10.20%)
Jan 22, 2026 0.0236 0.0240 0.0191 0.0196 122,656 -0.00(-18.33%)
Jan 21, 2026 0.0190 0.0240 0.0190 0.0240 22,754 +0.01(+27.66%)
Jan 20, 2026 0.0188 0.0240 0.0188 0.0188 25,520 -0.00(-9.62%)
Jan 16, 2026 0.0208 0.0208 0.0185 0.0208 68,520 -0.00(-13.33%)
Jan 15, 2026 0.0240 0.0240 0.0201 0.0240 30,000 +0.00(+18.81%)
Jan 14, 2026 0.0202 0.0202 0.0202 0.0202 500 -0.00(-8.18%)
Jan 13, 2026 0.0194 0.0220 0.0194 0.0220 71,947 +0.00(+4.76%)
Jan 12, 2026 0.0225 0.0237 0.0175 0.0210 195,371 -0.00(-13.93%)
Jan 09, 2026 0.0180 0.0249 0.0162 0.0244 195,427 +0.01(+52.50%)
Jan 08, 2026 0.0149 0.0163 0.0147 0.0160 207,120 +0.00(+32.23%)
Jan 07, 2026 0.0136 0.0150 0.0121 0.0121 57,500 -0.00(-19.87%)
Jan 06, 2026 0.0155 0.0155 0.0134 0.0151 86,516 -0.00(-2.58%)
Jan 05, 2026 0.0118 0.0158 0.0118 0.0155 77,185 +0.00(+25.00%)
Jan 02, 2026 0.0135 0.0140 0.0124 0.0124 71,300 -0.00(-11.43%)
Dec 31, 2025 0.0147 0.0147 0.0140 0.0140 4,046 +0.00(+1.45%)
Dec 30, 2025 0.0141 0.0141 0.0138 0.0138 82,690 -0.00(-0.72%)
Dec 29, 2025 0.0149 0.0149 0.0138 0.0139 4,940 -0.00(-7.33%)
Dec 26, 2025 0.0135 0.0155 0.0135 0.0150 7,571 -0.00(-0.66%)
Dec 24, 2025 0.0132 0.0151 0.0132 0.0151 5,120 +0.00(+3.42%)
Dec 23, 2025 0.0141 0.0168 0.0124 0.0146 80,406 -0.00(-8.18%)
Dec 22, 2025 0.0118 0.0160 0.0118 0.0159 147,660 +0.00(+35.90%)
Dec 19, 2025 0.0125 0.0145 0.0110 0.0117 765,005 -0.00(-6.40%)
Dec 18, 2025 0.0124 0.0125 0.0109 0.0125 142,640 +0.00(+13.64%)
Dec 17, 2025 0.0120 0.0120 0.0109 0.0110 45,100 +0.00(+3.77%)
Dec 16, 2025 0.0132 0.0132 0.0106 0.0106 20,600 +0.00(+6.00%)
Dec 15, 2025 0.0120 0.0120 0.0093 0.0100 731,215 -0.00(-15.97%)
Dec 12, 2025 0.0130 0.0169 0.0100 0.0119 1,182,590 -0.00(-22.22%)
Dec 11, 2025 0.0153 0.0170 0.0139 0.0153 94,626 -0.00(-17.74%)
Dec 10, 2025 0.0184 0.0200 0.0184 0.0186 150,250 -0.00(-7.00%)
Dec 09, 2025 0.0179 0.0200 0.0179 0.0200 46,414 +0.00(+0.00%)
Dec 08, 2025 0.0192 0.0200 0.0185 0.0200 191,800 -0.00(-9.09%)
Dec 05, 2025 0.0220 0.0220 0.0203 0.0220 30,132 +0.00(+0.00%)
Dec 04, 2025 0.0219 0.0220 0.0185 0.0220 206,448 +0.00(+0.46%)
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%)
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.