QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.2698
+0.0033 (1.24%)
Sep 5, 2025, 3:51 PM EDT
QS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.24% | 49,481 |
| Sep 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.50% | 263,813 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.17% | 165,144 |
| Sep 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.80% | 218,934 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.25% | 72,838 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 120,618 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 15,500 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.32% | 47,005 |
| Aug 25, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -4.10% | 106,086 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.26% | 98,500 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | - | 78,420 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.92% | 54,761 |
| Aug 19, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.42% | 151,269 |
| Aug 18, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.45% | 147,546 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -2.09% | 152,174 |
| Aug 14, 2025 | 0.26 | 0.30 | 0.24 | 0.28 | 0.28 | 9.22% | 514,641 |
| Aug 13, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 5.04% | 259,351 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.46% | 144,703 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.60% | 58,905 |
| Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.38% | 55,291 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.00% | 96,559 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.83% | 70,517 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | 55,682 |
| 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 |