ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QS Energy Inc (PK)

QS Energy Inc (PK) (QSEP)

0.05745
0.00145
(2.59%)
Closed September 18 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.00985-14.63595839520.06730.06970.0506709030.06391375CS
40.002755.027422303470.05470.06970.0456546060.06497347CS
12-0.00715-11.06811145510.06460.06970.0416714090.05903563CS
260.0101521.45877378440.04730.06970.0262799020.05388213CS
520.0052510.05747126440.05220.080.0262854440.053418CS
1560.0279594.74576271190.02950.1650.021136400.06299884CS
260-0.05405-48.47533632290.11150.20.011342610.05254405CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17266944600.057450.001452.590.053670.057450.052511200
17266082400.056-0.012-17.650.05610.05630.0523146592
17265217200.068-0.0016-2.300.05570.06960.055714036
17262629400.069600.000.05110.06960.051176039
17261765400.0696-0.0001-0.140.06970.06970.0506115500
17260901400.069700.000.06730.06970.06612350
17260035000.069700.000.06970.06970.064918175
17259171600.06970.00500017.730.060.06970.0586217239
17256580200.06469990.00469997.830.059580.06469990.05866325
17255714400.06-0.004-6.250.0640.0640.0595834500
17254850400.0640.0023.230.05610.0640.05612128
17253988800.062-0.002-3.130.0640.0640.05813478
17250533400.06400.000.0640.0640.06479073
17249664000.06400.000.0610.0640.05468670
17248803600.06400.000.0550.0640.05512200
17247940800.06400.000.04560.0640.045666600
17247076800.06400.000.0640.0640.0640
17244484800.0640.00437.200.0550.0640.05564899
17243621400.059700.000.05970.05970.057357500
17242753800.0597-0.0005-0.830.05470.05970.054737600
17241888000.0602-0.0038-5.940.061150.0640.060210291
17241028800.0640.0046.670.060.0640.05433100
17238437400.060.00040.670.05960.060.0542127614
17237568600.0596-0.0001-0.170.0590.05960.0471102189
17236708200.05970.003155.570.05970.05970.05972277
17235843600.056550.0065513.100.05970.05970.056554955
17234979000.05-0.006-10.710.0560.05970.0547332
17232384000.05600.000.0560.0560.0560
17231520000.0560.00010.180.05235990.0560.0491754500
17230657200.055900.000.04520.05590.04528800
17229798000.05590.005911.800.04510.05590.045113850
17228933400.05-0.00195-3.750.05160.0580.05122300
17226341400.05195-0.00633-10.860.05160.0580.04651889
17225476200.05828-0.00162-2.700.05110.060.050999967414
17224613400.0599-0.0001-0.170.0530.05990.05325000
17223748200.060.00366.380.05640.060.056488331
17222881800.056400.000.05099990.05640.05099993500
17220291000.05640.005400110.590.051050.05640.050999947008
17219424000.0509999-0.004-7.270.0550.0570.0509999137804
17218564800.05500.000.05099990.0550.0509999801
17217701400.0550.00510.000.04979990.05640.048244825
17216837400.05-0.0067-11.820.04220.05670.042260352
17214241800.05670.006713.400.05670.05670.0455725
17213379600.05-0.0067-11.820.049850.05670.04588200
17212513200.05670.007815.950.050.05670.041658500
17211649200.0489-0.001-2.000.0450.04890.045106910
17210789400.04990.00265.500.04730.04990.04168150
17208192000.0473-0.007-12.890.052150.052150.04273300
17207332800.05430.00448.820.050.05430.052500
17206468800.0499-0.0101-16.830.057550.060950.045505972
17205605400.06-0.0049-7.550.0620.0620.0507179428
17204736000.064900.000.05770.06490.057714000
17202146400.06490.00243.840.06250.06490.056377000
17200410000.062500.000.060.06250.055918882
17199557400.0625-0.0024-3.700.06450.06490.0536313691
17198689800.06490.00070011.090.057150.06490.05715213045
17196100200.0641999-0.0001-0.160.05320.06419990.053275555
17195232000.0643-0.0001-0.160.05610.06469990.0502242411
17194370400.0644-0.0002-0.310.06460.06460.05698605
17193508800.06460.00569.490.0590.06469990.050195995
17192645400.059-0.0008-1.340.05980.05980.0509999185000
17190052200.0598-0.005-7.720.06480.06480.0552258084
17189186400.06480.00498.180.05990.06490.0551294404

Your Recent History

Delayed Upgrade Clock