QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.1800
-0.0100 (-5.26%)
Nov 26, 2025, 4:00 PM EST
QS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -7.80% | 403,452 |
| Nov 25, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.44% | 144,088 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -8.12% | 281,302 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.41% | 130,169 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.30% | 103,868 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 5.16% | 52,110 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.05% | 175,464 |
| Nov 17, 2025 | 0.13 | 0.20 | 0.12 | 0.20 | 0.20 | -12.97% | 811,007 |
| Nov 14, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -4.21% | 241,658 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.04% | 239,205 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.08% | 224,378 |
| Nov 11, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.04% | 124,426 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.48% | 122,705 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.44% | 92,730 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.08% | 45,171 |
| Nov 5, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.59% | 35,800 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -1.60% | 74,931 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 74,462 |
| Oct 31, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.04% | 62,156 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.08% | 93,420 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 156,361 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.30% | 122,518 |
| Oct 27, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -8.98% | 322,499 |
| Oct 24, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | -0.04% | 293,887 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 5.49% | 379,740 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.07% | 158,912 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.67% | 121,363 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.21% | 32,742 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 84,527 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.20% | 73,303 |
| Oct 15, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.77% | 48,556 |
| Oct 14, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 3.92% | 110,978 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -4.65% | 309,354 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -1.17% | 76,647 |
| Oct 9, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 6.76% | 66,402 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 5.83% | 165,185 |
| Oct 7, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.81% | 173,912 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 50,840 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 69,850 |
| Oct 2, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 3.92% | 69,638 |
| Oct 1, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.25 | -0.70% | 23,371 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | 1.30% | 173,077 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.55% | 197,784 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -8.42% | 328,710 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 4.05% | 124,311 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.85% | 15,604 |
| Sep 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.19% | 99,486 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.97% | 138,101 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.85% | 109,237 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -0.04% | 147,362 |