Skip to main content
QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.150
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST

QS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20250.130.150.130.150.150.07%10,225
Jan 31, 20250.150.150.130.150.15-0.40%164,058
Jan 30, 20250.140.150.140.150.156.07%15,700
Jan 29, 20250.150.150.140.140.14-6.48%94,250
Jan 28, 20250.150.150.140.150.15-93,027
Jan 27, 20250.140.150.140.150.15-27,230
Jan 24, 20250.140.150.140.150.150.15%78,170
Jan 23, 20250.140.150.140.150.15-0.21%91,000
Jan 22, 20250.140.150.140.150.153.38%108,816
Jan 21, 20250.140.150.130.140.14-3.27%162,696
Jan 17, 20250.140.150.140.150.15-9,029
Jan 16, 20250.150.150.140.150.15-13,105
Jan 15, 20250.150.150.140.150.150.94%54,175
Jan 14, 20250.150.150.150.150.15-0.93%50,194
Jan 13, 20250.140.150.140.150.152.13%40,523
Jan 10, 20250.150.150.140.150.15-2.08%24,150
Jan 8, 20250.150.150.140.150.15-14,856
Jan 7, 20250.150.150.140.150.15-0.07%12,523
Jan 6, 20250.150.160.140.150.15-1.70%667,824
Jan 3, 20250.150.160.150.150.151.67%412,850
Jan 2, 20250.150.150.150.150.15-66,572
Dec 31, 20240.140.160.140.150.15-140,523
Dec 30, 20240.140.160.140.150.15-5.66%57,973
Dec 27, 20240.140.160.130.160.169.73%176,561
Dec 26, 20240.150.160.140.140.14-8.87%187,696
Dec 24, 20240.150.160.140.160.169.66%178,904
Dec 23, 20240.150.150.140.150.15-3.14%312,740
Dec 20, 20240.140.150.130.150.158.87%224,245
Dec 19, 20240.140.150.130.140.14-1.79%349,596
Dec 18, 20240.140.150.140.140.14-8.91%33,078
Dec 17, 20240.160.160.130.150.15-1.16%450,189
Dec 16, 20240.160.160.150.160.16-2.02%435,410
Dec 13, 20240.160.160.150.160.16-0.63%183,181
Dec 12, 20240.160.160.150.160.16-90,814
Dec 11, 20240.180.180.150.160.16-5.78%279,718
Dec 10, 20240.140.170.140.170.1717.30%581,802
Dec 9, 20240.140.150.130.140.147.04%329,367
Dec 6, 20240.140.140.130.140.14-10.00%136,997
Dec 5, 20240.120.170.120.150.15-14.24%315,413
Dec 4, 20240.130.170.120.170.1734.54%194,210
Dec 3, 20240.120.130.120.130.13-78,255
Dec 2, 20240.130.140.120.130.13-7.14%180,905
Nov 29, 20240.120.170.120.140.1412.00%660,668
Nov 27, 20240.110.130.110.130.138.70%274,673
Nov 26, 20240.120.120.110.120.125.66%17,909
Nov 25, 20240.100.130.100.110.115.36%155,282
Nov 22, 20240.100.100.090.100.10-0.86%58,615
Nov 21, 20240.100.100.100.100.100.10%376,900
Nov 20, 20240.090.100.090.100.10-0.29%46,750
Nov 19, 20240.100.100.090.100.10-0.19%32,827
Nov 18, 20240.090.110.090.100.10-2.70%35,150
Nov 15, 20240.100.110.100.110.11-1.65%1,500
Nov 14, 20240.110.110.100.110.112.25%60,700
Nov 13, 20240.100.110.080.110.110.19%393,500
Nov 12, 20240.100.110.090.110.112.20%40,985
Nov 11, 20240.100.100.080.100.10-3,323
Nov 8, 20240.080.100.070.100.104.40%405,745
Nov 7, 20240.110.110.100.100.10-6.28%100,100
Nov 6, 20240.110.110.100.110.11-0.19%82,306
Nov 5, 20240.110.110.100.110.11-2.82%167,260
Nov 4, 20240.110.110.110.110.11-1.61%97,010
Nov 1, 20240.120.120.110.110.11-8.36%149,150
Oct 31, 20240.120.120.120.120.12-1.53%14,197
Oct 30, 20240.130.130.120.120.12-0.88%278,751
Oct 29, 20240.130.130.120.130.13-0.08%25,639
Oct 28, 20240.120.130.120.130.132.54%252,303
Oct 25, 20240.120.120.120.120.12-94,861
Oct 24, 20240.120.120.120.120.121.67%227,906
Oct 23, 20240.120.120.110.120.120.25%74,805
Oct 22, 20240.120.120.110.120.12-0.42%41,009
Oct 21, 20240.130.130.120.120.12-5.28%176,820
Oct 18, 20240.130.130.120.130.13-2.16%336,120
Oct 17, 20240.130.140.120.130.13-462,855
Oct 16, 20240.130.130.100.130.138.08%477,034
Oct 15, 20240.150.150.110.120.12-695,077
Oct 14, 20240.110.150.090.120.1220.00%861,072
Oct 11, 20240.080.110.070.100.1025.47%702,032
Oct 10, 20240.070.080.070.080.086.27%105,460
Oct 9, 20240.080.080.070.080.08-2.09%170,255
Oct 8, 20240.080.080.080.080.084.36%30,670
Oct 7, 20240.070.070.070.070.07-316,018
Oct 4, 20240.070.070.060.070.075.31%272,398
Oct 3, 20240.070.070.070.070.071.01%3,542
Oct 2, 20240.070.070.060.070.07-1.29%334,500
Oct 1, 20240.080.080.060.070.077.54%13,010
Sep 30, 20240.080.080.070.070.07-7.14%139,417
Sep 27, 20240.070.070.060.070.07-8.50%161,452
Sep 26, 20240.070.080.060.080.0813.50%384,668
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, 20240.060.060.060.060.062.35%72,132
Sep 19, 20240.060.060.060.060.06--
Sep 18, 20240.050.060.050.060.062.59%11,200
Sep 17, 20240.060.060.050.060.06-17.65%146,592
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, 20240.070.070.070.070.07-2,350
Sep 10, 20240.070.070.060.070.07-18,175