Skip to main content
QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.0535
-0.0090 (-14.40%)
Sep 25, 2024, 2:44 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.050.070.050.070.07-3.02%41,400
Sep 24, 20240.060.070.060.070.0726.36%6,500
Sep 23, 20240.050.060.050.060.06-6.46%41,031
Sep 20, 20240.060.060.060.060.06-2.00%72,132
Sep 19, 20240.060.060.060.060.0614.29%-
Sep 18, 20240.050.050.050.050.05-6.25%44,310
Sep 17, 20240.060.060.050.060.06-17.65%146,600
Sep 16, 20240.060.070.060.070.07-2.30%14,036
Sep 13, 20240.050.070.050.070.07-76,039
Sep 12, 20240.070.070.050.070.07-0.14%115,500
Sep 11, 20240.070.070.070.070.07-2,400
Sep 10, 20240.070.070.060.070.07-18,200
Sep 9, 20240.060.070.060.070.077.73%217,239
Sep 6, 20240.060.060.060.060.067.83%6,325
Sep 5, 20240.060.060.060.060.06-6.25%34,500
Sep 4, 20240.060.060.060.060.063.23%2,128
Sep 3, 20240.060.060.060.060.06-3.13%13,500
Aug 30, 20240.060.060.060.060.064.92%79,100
Aug 29, 20240.060.060.050.060.06-4.69%68,700
Aug 28, 20240.060.060.060.060.06-12,200
Aug 27, 20240.050.060.050.060.066.67%66,600
Aug 26, 20240.060.060.060.060.06-6.25%-
Aug 23, 20240.060.060.060.060.067.20%64,900
Aug 22, 20240.060.060.060.060.06-7,500
Aug 21, 20240.050.060.050.060.06-0.83%37,600
Aug 20, 20240.060.060.060.060.06-5.94%10,300
Aug 19, 20240.060.060.050.060.066.67%3,100
Aug 16, 20240.060.060.050.060.060.67%127,614
Aug 15, 20240.060.060.050.060.06-0.17%102,200
Aug 14, 20240.060.060.060.060.065.48%2,300
Aug 13, 20240.060.060.060.060.0613.20%5,000
Aug 12, 20240.060.060.050.050.05-16.67%47,332
Aug 9, 20240.060.060.060.060.067.14%8,000
Aug 8, 20240.050.060.050.060.060.18%4,500
Aug 7, 20240.050.060.050.060.06-8,800
Aug 6, 20240.050.060.050.060.0611.80%13,900
Aug 5, 20240.050.060.050.050.05-3.85%122,300
Aug 2, 20240.050.060.050.050.05-10.81%51,900
Aug 1, 20240.050.060.050.060.06-2.67%67,414
Jul 31, 20240.050.060.050.060.06-0.17%25,000
Jul 30, 20240.060.060.060.060.066.38%88,331
Jul 29, 20240.050.060.050.060.06-3,500
Jul 26, 20240.050.060.050.060.0610.59%47,008
Jul 25, 20240.060.060.050.050.05-7.27%137,804
Jul 24, 20240.050.060.050.060.06-801
Jul 23, 20240.050.060.050.060.0610.00%4,825
Jul 22, 20240.040.060.040.050.05-11.82%60,352
Jul 19, 20240.060.060.050.060.0613.40%5,725
Jul 18, 20240.050.060.050.050.05-11.82%88,200
Jul 17, 20240.050.060.040.060.0615.95%58,500
Jul 16, 20240.050.050.050.050.05-2.00%106,910
Jul 15, 20240.050.050.040.050.055.50%8,150
Jul 12, 20240.050.050.040.050.05-12.89%73,300
Jul 11, 20240.050.050.050.050.058.82%2,500
Jul 10, 20240.060.060.050.050.05-16.83%505,972
Jul 9, 20240.060.060.050.060.06-7.55%179,428
Jul 8, 20240.060.060.060.060.06-14,000
Jul 5, 20240.060.060.060.060.063.84%77,000
Jul 3, 20240.060.060.060.060.06-18,882
Jul 2, 20240.060.060.050.060.06-3.70%313,691
Jul 1, 20240.060.060.060.060.061.09%213,045
Jun 28, 20240.050.060.050.060.06-0.16%75,555
Jun 27, 20240.060.060.050.060.06-0.16%242,411
Jun 26, 20240.060.060.060.060.06-0.31%98,605
Jun 25, 20240.060.060.050.060.069.49%95,995
Jun 24, 20240.060.060.050.060.06-1.34%185,000
Jun 21, 20240.060.060.060.060.06-7.72%258,084
Jun 20, 20240.060.060.060.060.068.18%294,404
Jun 18, 20240.060.060.060.060.061.53%248,321
Jun 17, 20240.040.060.040.060.0618.00%502,539
Jun 14, 20240.050.050.040.050.05-124,772
Jun 13, 20240.050.050.030.050.0513.64%217,228
Jun 12, 20240.030.050.030.040.0412.24%461,477
Jun 11, 20240.040.040.040.040.0430.23%2,500
Jun 10, 20240.030.040.030.030.03-22.22%35,150
Jun 7, 20240.040.040.040.040.04-1.02%1,000
Jun 6, 20240.030.040.030.040.0422.19%11,200
Jun 5, 20240.040.040.030.030.03-18.78%3,200
Jun 4, 20240.030.040.030.040.04-14,690
Jun 3, 20240.030.040.030.040.0410.99%4,790
May 30, 20240.040.040.030.040.04-7.07%106,950
May 29, 20240.030.040.030.040.0427.33%83,458
May 28, 20240.030.030.030.030.030.33%45,075
May 24, 20240.030.030.030.030.03-14.33%92,890
May 23, 20240.040.040.030.030.03-19.95%27,400
May 22, 20240.030.040.030.040.0434.15%148,228
May 21, 20240.030.040.030.030.03-7.14%60,540
May 20, 20240.030.040.030.040.047.69%246,484
May 17, 20240.030.030.030.030.03-7.14%46,986
May 16, 20240.030.040.030.040.04-21,305
May 15, 20240.030.040.030.040.04-3,300
May 14, 20240.040.040.030.040.04-35,300
May 13, 20240.040.040.030.040.04-0.28%5,085
May 10, 20240.040.040.030.040.04-12.03%92,009
May 9, 20240.040.040.040.040.04-15.82%50,707
May 8, 20240.040.050.040.050.05-76,300
May 7, 20240.050.050.040.050.05-0.21%15,100
May 6, 20240.040.050.040.050.0511.50%54,220
May 3, 20240.050.050.040.040.04-8.58%243,517
May 2, 20240.040.050.040.050.050.22%47,100