OTCBB, QGSI End of Day and Historical Stock Data [Quantgate Systems Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, QGSI:

27 Aug 2025

LAST: 0.0410	CHANGE: 0.00	OPEN: 0.0386	HIGH: 0.0445	ASK: 0.0000	VOLUME: 564.1K
LAST: 0.0410	CHG(%): 3.07	PREV: 0.0423	LOW: 0.0318	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	0.0386	0.0445	0.0318	0.0410	564.1K
26 Aug 25	0.0474	0.0480	0.0364	0.0423	174.2K
25 Aug 25	0.0423	0.0483	0.0411	0.0440	1.06M
22 Aug 25	0.0399	0.0444	0.0301	0.0433	1.18M
21 Aug 25	0.0300	0.0395	0.0295	0.0395	1.27M
20 Aug 25	0.0300	0.0300	0.0225	0.0280	746.4K
19 Aug 25	0.0300	0.0300	0.0262	0.0287	181.9K
18 Aug 25	0.0201	0.0300	0.0201	0.0300	202.1K
15 Aug 25	0.0230	0.0282	0.0200	0.0282	204.2K
14 Aug 25	0.0187	0.0235	0.0187	0.0227	723.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.04
MA10:	0.03
MA20:	0.02
MA50:	0.02
MA100:	0.01
MA200:	0.02
STO9:	64.04
STO14:	78.08
RSI14:	77.50
WPR14:	-10.34
MTM14:	0.03
ROC14:	1.56
ATR:	0.01
Week High:	0.05
Week Low:	0.02
Month High:	0.05
Month Low:	0.01
Year High:	0.06
Year Low:	0.00
Volatility:	140.07

RECENT SPLITS

Date	Ratio
14 Apr 2020	1-5