QS Energy Inc (PK) (QSEP)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00985 | -14.6359583952 | 0.0673 | 0.0697 | 0.0506 | 70903 | 0.06391375 | CS |
| 4 | 0.00275 | 5.02742230347 | 0.0547 | 0.0697 | 0.0456 | 54606 | 0.06497347 | CS |
| 12 | -0.00715 | -11.0681114551 | 0.0646 | 0.0697 | 0.0416 | 71409 | 0.05903563 | CS |
| 26 | 0.01015 | 21.4587737844 | 0.0473 | 0.0697 | 0.0262 | 79902 | 0.05388213 | CS |
| 52 | 0.00525 | 10.0574712644 | 0.0522 | 0.08 | 0.0262 | 85444 | 0.053418 | CS |
| 156 | 0.02795 | 94.7457627119 | 0.0295 | 0.165 | 0.02 | 113640 | 0.06299884 | CS |
| 260 | -0.05405 | -48.4753363229 | 0.1115 | 0.2 | 0.01 | 134261 | 0.05254405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.05745 | 0.00145 | 2.59 | 0.05367 | 0.05745 | 0.0525 | 11200 |
| 1726608240 | 0.056 | -0.012 | -17.65 | 0.0561 | 0.0563 | 0.0523 | 146592 |
| 1726521720 | 0.068 | -0.0016 | -2.30 | 0.0557 | 0.0696 | 0.0557 | 14036 |
| 1726262940 | 0.0696 | 0 | 0.00 | 0.0511 | 0.0696 | 0.0511 | 76039 |
| 1726176540 | 0.0696 | -0.0001 | -0.14 | 0.0697 | 0.0697 | 0.0506 | 115500 |
| 1726090140 | 0.0697 | 0 | 0.00 | 0.0673 | 0.0697 | 0.0661 | 2350 |
| 1726003500 | 0.0697 | 0 | 0.00 | 0.0697 | 0.0697 | 0.0649 | 18175 |
| 1725917160 | 0.0697 | 0.0050001 | 7.73 | 0.06 | 0.0697 | 0.0586 | 217239 |
| 1725658020 | 0.0646999 | 0.0046999 | 7.83 | 0.05958 | 0.0646999 | 0.0586 | 6325 |
| 1725571440 | 0.06 | -0.004 | -6.25 | 0.064 | 0.064 | 0.05958 | 34500 |
| 1725485040 | 0.064 | 0.002 | 3.23 | 0.0561 | 0.064 | 0.0561 | 2128 |
| 1725398880 | 0.062 | -0.002 | -3.13 | 0.064 | 0.064 | 0.058 | 13478 |
| 1725053340 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 79073 |
| 1724966400 | 0.064 | 0 | 0.00 | 0.061 | 0.064 | 0.054 | 68670 |
| 1724880360 | 0.064 | 0 | 0.00 | 0.055 | 0.064 | 0.055 | 12200 |
| 1724794080 | 0.064 | 0 | 0.00 | 0.0456 | 0.064 | 0.0456 | 66600 |
| 1724707680 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1724448480 | 0.064 | 0.0043 | 7.20 | 0.055 | 0.064 | 0.055 | 64899 |
| 1724362140 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.05735 | 7500 |
| 1724275380 | 0.0597 | -0.0005 | -0.83 | 0.0547 | 0.0597 | 0.0547 | 37600 |
| 1724188800 | 0.0602 | -0.0038 | -5.94 | 0.06115 | 0.064 | 0.0602 | 10291 |
| 1724102880 | 0.064 | 0.004 | 6.67 | 0.06 | 0.064 | 0.0543 | 3100 |
| 1723843740 | 0.06 | 0.0004 | 0.67 | 0.0596 | 0.06 | 0.0542 | 127614 |
| 1723756860 | 0.0596 | -0.0001 | -0.17 | 0.059 | 0.0596 | 0.0471 | 102189 |
| 1723670820 | 0.0597 | 0.00315 | 5.57 | 0.0597 | 0.0597 | 0.0597 | 2277 |
| 1723584360 | 0.05655 | 0.00655 | 13.10 | 0.0597 | 0.0597 | 0.05655 | 4955 |
| 1723497900 | 0.05 | -0.006 | -10.71 | 0.056 | 0.0597 | 0.05 | 47332 |
| 1723238400 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1723152000 | 0.056 | 0.0001 | 0.18 | 0.0523599 | 0.056 | 0.049175 | 4500 |
| 1723065720 | 0.0559 | 0 | 0.00 | 0.0452 | 0.0559 | 0.0452 | 8800 |
| 1722979800 | 0.0559 | 0.0059 | 11.80 | 0.0451 | 0.0559 | 0.0451 | 13850 |
| 1722893340 | 0.05 | -0.00195 | -3.75 | 0.0516 | 0.058 | 0.05 | 122300 |
| 1722634140 | 0.05195 | -0.00633 | -10.86 | 0.0516 | 0.058 | 0.046 | 51889 |
| 1722547620 | 0.05828 | -0.00162 | -2.70 | 0.0511 | 0.06 | 0.0509999 | 67414 |
| 1722461340 | 0.0599 | -0.0001 | -0.17 | 0.053 | 0.0599 | 0.053 | 25000 |
| 1722374820 | 0.06 | 0.0036 | 6.38 | 0.0564 | 0.06 | 0.0564 | 88331 |
| 1722288180 | 0.0564 | 0 | 0.00 | 0.0509999 | 0.0564 | 0.0509999 | 3500 |
| 1722029100 | 0.0564 | 0.0054001 | 10.59 | 0.05105 | 0.0564 | 0.0509999 | 47008 |
| 1721942400 | 0.0509999 | -0.004 | -7.27 | 0.055 | 0.057 | 0.0509999 | 137804 |
| 1721856480 | 0.055 | 0 | 0.00 | 0.0509999 | 0.055 | 0.0509999 | 801 |
| 1721770140 | 0.055 | 0.005 | 10.00 | 0.0497999 | 0.0564 | 0.04824 | 4825 |
| 1721683740 | 0.05 | -0.0067 | -11.82 | 0.0422 | 0.0567 | 0.0422 | 60352 |
| 1721424180 | 0.0567 | 0.0067 | 13.40 | 0.0567 | 0.0567 | 0.045 | 5725 |
| 1721337960 | 0.05 | -0.0067 | -11.82 | 0.04985 | 0.0567 | 0.045 | 88200 |
| 1721251320 | 0.0567 | 0.0078 | 15.95 | 0.05 | 0.0567 | 0.0416 | 58500 |
| 1721164920 | 0.0489 | -0.001 | -2.00 | 0.045 | 0.0489 | 0.045 | 106910 |
| 1721078940 | 0.0499 | 0.0026 | 5.50 | 0.0473 | 0.0499 | 0.0416 | 8150 |
| 1720819200 | 0.0473 | -0.007 | -12.89 | 0.05215 | 0.05215 | 0.042 | 73300 |
| 1720733280 | 0.0543 | 0.0044 | 8.82 | 0.05 | 0.0543 | 0.05 | 2500 |
| 1720646880 | 0.0499 | -0.0101 | -16.83 | 0.05755 | 0.06095 | 0.045 | 505972 |
| 1720560540 | 0.06 | -0.0049 | -7.55 | 0.062 | 0.062 | 0.0507 | 179428 |
| 1720473600 | 0.0649 | 0 | 0.00 | 0.0577 | 0.0649 | 0.0577 | 14000 |
| 1720214640 | 0.0649 | 0.0024 | 3.84 | 0.0625 | 0.0649 | 0.0563 | 77000 |
| 1720041000 | 0.0625 | 0 | 0.00 | 0.06 | 0.0625 | 0.0559 | 18882 |
| 1719955740 | 0.0625 | -0.0024 | -3.70 | 0.0645 | 0.0649 | 0.0536 | 313691 |
| 1719868980 | 0.0649 | 0.0007001 | 1.09 | 0.05715 | 0.0649 | 0.05715 | 213045 |
| 1719610020 | 0.0641999 | -0.0001 | -0.16 | 0.0532 | 0.0641999 | 0.0532 | 75555 |
| 1719523200 | 0.0643 | -0.0001 | -0.16 | 0.0561 | 0.0646999 | 0.0502 | 242411 |
| 1719437040 | 0.0644 | -0.0002 | -0.31 | 0.0646 | 0.0646 | 0.056 | 98605 |
| 1719350880 | 0.0646 | 0.0056 | 9.49 | 0.059 | 0.0646999 | 0.0501 | 95995 |
| 1719264540 | 0.059 | -0.0008 | -1.34 | 0.0598 | 0.0598 | 0.0509999 | 185000 |
| 1719005220 | 0.0598 | -0.005 | -7.72 | 0.0648 | 0.0648 | 0.0552 | 258084 |
| 1718918640 | 0.0648 | 0.0049 | 8.18 | 0.0599 | 0.0649 | 0.0551 | 294404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
