QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.2580
-0.0020 (-0.77%)
Aug 4, 2025, 3:01 PM EDT
QS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.77% | 15,135 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.42% | 271,775 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.91% | 273,503 |
| Jul 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.79% | 72,614 |
| Jul 29, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.44% | 128,831 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.42% | 62,801 |
| Jul 25, 2025 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 4.50% | 139,097 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.48% | 63,694 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.22 | 0.25 | 0.25 | -8.26% | 294,137 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.50% | 105,046 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -1.99% | 221,793 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 2.40% | 58,838 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.20 | 0.28 | 0.28 | -1.78% | 50,317 |
| Jul 16, 2025 | 0.29 | 0.32 | 0.25 | 0.28 | 0.28 | -0.08% | 443,553 |
| Jul 15, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 9.26% | 200,018 |
| Jul 14, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 117,282 |
| Jul 11, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.61% | 303,122 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.04% | 53,879 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.21% | 273,698 |
| Jul 8, 2025 | 0.22 | 0.25 | 0.20 | 0.24 | 0.24 | 20.68% | 706,467 |
| Jul 7, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | -4.81% | 288,236 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.05% | 57,025 |
| Jul 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.14% | 82,703 |
| Jul 1, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | - | 11,913 |
| Jun 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.05% | 158,502 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 5.21% | 189,049 |
| Jun 26, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -6.86% | 423,936 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -7.27% | 434,319 |
| Jun 24, 2025 | 0.26 | 0.27 | 0.20 | 0.22 | 0.22 | -11.86% | 425,400 |
| Jun 23, 2025 | 0.33 | 0.33 | 0.20 | 0.25 | 0.25 | -15.39% | 589,417 |
| Jun 20, 2025 | 0.22 | 0.35 | 0.20 | 0.30 | 0.30 | 47.50% | 1,768,216 |
| Jun 18, 2025 | 0.21 | 0.23 | 0.18 | 0.20 | 0.20 | -1.79% | 209,145 |
| Jun 17, 2025 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | 2.34% | 511,089 |
| Jun 16, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -0.50% | 133,355 |
| Jun 13, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 272,853 |
| Jun 12, 2025 | 0.16 | 0.19 | 0.14 | 0.19 | 0.19 | 40.74% | 851,631 |
| Jun 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 200,082 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.06 | 0.12 | 0.12 | -14.81% | 2,126,650 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -18.13% | 538,415 |
| Jun 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.41% | 151,764 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.43% | 187,179 |
| Jun 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.49% | 176,005 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -10.02% | 374,515 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.03% | 94,128 |
| May 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.91% | 313,403 |
| May 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.90% | 318,470 |
| May 28, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.81% | 542,427 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.92% | 474,219 |
| May 23, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.52% | 184,971 |
| May 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.85% | 13,912 |