QS Energy, Inc. (QSEP)
OTCMKTS
· Delayed Price · Currency is USD
0.2400
+0.0002 (0.08%)
Apr 17, 2025, 3:23 PM EDT
QS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.09% | 4,430 |
| Apr 16, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.31% | 85,591 |
| Apr 15, 2025 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | 2.18% | 278,881 |
| Apr 14, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 1.81% | 33,208 |
| Apr 11, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -3.91% | 133,055 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.44% | 167,246 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.08% | 251,396 |
| Apr 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.31% | 56,900 |
| Apr 7, 2025 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | -8.06% | 221,773 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.33% | 190,374 |
| Apr 3, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -5.37% | 187,951 |
| Apr 2, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 6.69% | 263,808 |
| Apr 1, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | 4.47% | 1,082,446 |
| Mar 31, 2025 | 0.31 | 0.31 | 0.24 | 0.25 | 0.25 | -24.15% | 1,646,622 |
| Mar 28, 2025 | 0.24 | 0.40 | 0.24 | 0.33 | 0.33 | 46.67% | 678,287 |
| Mar 27, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 25.00% | 361,135 |
| Mar 26, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 0.17% | 240,360 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.86% | 194,143 |
| Mar 24, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 19.35% | 156,868 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 125,347 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 54,339 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 334,612 |
| Mar 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.89% | 163,456 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.72% | 180,864 |
| Mar 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.56% | 49,103 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.94% | 123,957 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.37% | 134,983 |
| Mar 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.07% | 17,500 |
| Mar 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 33,866 |
| Mar 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.01% | 193,065 |
| Mar 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.74% | 136,543 |
| Mar 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.01% | 247,319 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.18% | 71,770 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.90% | 513,106 |
| Feb 28, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.09% | 418,225 |
| Feb 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.29% | 487,439 |
| Feb 26, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.76% | 624,134 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.33% | 205,336 |
| Feb 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.51% | 588,436 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.88% | 23,673 |
| Feb 20, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | - | 299,200 |
| Feb 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.80% | 154,546 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.07% | 180,676 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 49,831 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.11% | 396,635 |
| Feb 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 11.43% | 758,163 |
| Feb 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.57% | 22,943 |
| Feb 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.90% | 67,919 |
| Feb 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.66% | 142,873 |
| Feb 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.46% | 67,083 |