QuantGate Systems (QB) Historical Data - QGSI

기업명	주식 심볼	시장	주식 타입
QuantGate Systems Inc (QB)	QGSI	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.001	-5.00%	0.019	05:00:00

개장가	저가	고가	종가	전일 종가
0.019	0.019	0.019		0.02

QGSI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.031	0.0325	0.019	0.0215458	295,272	-0.012	-38.71%
1개월	0.038	0.04	0.019	0.0270803	121,656	-0.019	-50.00%
3개월	0.04775	0.0597	0.019	0.0333531	89,878	-0.02875	-60.21%
6개월	0.07	0.0897	0.019	0.0400541	57,295	-0.051	-72.86%
1년	0.059	0.259	0.019	0.0970723	88,229	-0.04	-67.80%
3년	0.09	0.269	0.01095	0.0953943	93,622	-0.071	-78.89%
5년	0.0827	0.33265	0.01095	0.1017854	82,121	-0.0637	-77.03%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.02	-0.0072	-26.47%	0.0272	0.0272	0.019	979,496
03 5월(5) 2024	0.0272	0.00	0.00%	0.0272	0.0272	0.0272	0
02 5월(5) 2024	0.0272	-0.00084	-3.00%	0.0272	0.0272	0.0272	593
01 5월(5) 2024	0.02804	-0.00196	-6.53%	0.03024	0.03024	0.02804	96,199
30 4월(4) 2024	0.03	-0.00189	-5.93%	0.031	0.0325	0.03	104,800
27 4월(4) 2024	0.03189	0.00039	1.24%	0.03154	0.03189	0.03154	2,812
26 4월(4) 2024	0.0315	0.00	0.00%	0.0315	0.0315	0.0315	0
25 4월(4) 2024	0.0315	0.00	0.00%	0.03334	0.03335	0.0315	18,825
24 4월(4) 2024	0.0315	0.00	0.00%	0.0315	0.0315	0.0315	0
23 4월(4) 2024	0.0315	0.00	0.00%	0.0315	0.0315	0.0315	0
20 4월(4) 2024	0.0315	-0.0072	-18.60%	0.0315	0.0315	0.0315	5,035
19 4월(4) 2024	0.0387	0.0072	22.86%	0.0315	0.0387	0.0315	3,500
18 4월(4) 2024	0.0315	-0.00232	-6.86%	0.0315	0.0315	0.0315	10,000
17 4월(4) 2024	0.03382	-0.00058	-1.69%	0.03382	0.03382	0.03382	9,900
16 4월(4) 2024	0.0344	-0.0014	-3.91%	0.039	0.039	0.0344	42,300
13 4월(4) 2024	0.0358	-0.0002	-0.56%	0.036	0.04	0.0358	113,870
12 4월(4) 2024	0.036	0.00206	6.07%	0.0359	0.036	0.0359	62,409
11 4월(4) 2024	0.03394	-0.00196	-5.46%	0.0359	0.0359	0.03394	5,223
10 4월(4) 2024	0.0359	-0.0001	-0.28%	0.036	0.036	0.0306	132,131
09 4월(4) 2024	0.036	-0.0019	-5.01%	0.038	0.038	0.036	359,400