Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QSPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.002045 | 0.000117 | 6.07% | 0.001928 | 0.002074 | 0.001923 | 6,466,665.00 |
| May 25 2024 | 0.001928 | -0.000049 | -2.48% | 0.001977 | 0.001978 | 0.001922 | 7,333,650.00 |
| May 24 2024 | 0.001977 | -0.000048 | -2.37% | 0.002025 | 0.002025 | 0.001925 | 7,720,671.00 |
| May 23 2024 | 0.002025 | -0.00021 | -9.40% | 0.002235 | 0.002411 | 0.001988 | 4,577,814.00 |
| May 22 2024 | 0.002235 | -0.000742 | -24.92% | 0.002977 | 0.003972 | 0.001982 | 13,822,990.00 |
| May 21 2024 | 0.002977 | 0.001354 | 83.43% | 0.001623 | 0.0041 | 0.001606 | 9,906,191.00 |
| May 20 2024 | 0.001623 | -0.000182 | -10.08% | 0.001808 | 0.001934 | 0.00151 | 5,937,140.00 |
| May 19 2024 | 0.001805 | 0.00003 | 1.69% | 0.001775 | 0.002083 | 0.001755 | 4,349,362.00 |
| May 18 2024 | 0.001775 | 0.000201 | 12.77% | 0.001574 | 0.00199 | 0.001566 | 3,133,147.00 |
| May 17 2024 | 0.001574 | 0.000118 | 8.10% | 0.001456 | 0.001931 | 0.001454 | 8,410,798.00 |
| May 16 2024 | 0.001456 | -0.000201 | -12.13% | 0.001657 | 0.001657 | 0.001449 | 4,193,506.00 |
| May 15 2024 | 0.001657 | 0.000011 | 0.67% | 0.001646 | 0.00174 | 0.00143 | 3,480,206.00 |
| May 14 2024 | 0.001646 | -0.000095 | -5.46% | 0.001741 | 0.001814 | 0.000869 | 4,319,320.00 |
| May 13 2024 | 0.001741 | -0.000025 | -1.42% | 0.001766 | 0.001798 | 0.001715 | 3,468,363.00 |
| May 12 2024 | 0.001766 | 0.000055 | 3.21% | 0.001709 | 0.001886 | 0.001708 | 4,880,500.00 |
| May 11 2024 | 0.001711 | -0.00000400 | -0.23% | 0.001714 | 0.00198 | 0.0017 | 8,019,815.00 |
| May 10 2024 | 0.001715 | -0.000091 | -5.04% | 0.001805 | 0.001825 | 0.001701 | 7,126,813.00 |
| May 09 2024 | 0.001806 | 0.00000300 | 0.17% | 0.001799 | 0.001823 | 0.001486 | 3,890,779.00 |
| May 08 2024 | 0.001803 | 0.00000400 | 0.22% | 0.001799 | 0.001896 | 0.001717 | 2,897,445.00 |
| May 07 2024 | 0.001799 | -0.000027 | -1.48% | 0.001826 | 0.001928 | 0.001747 | 3,574,279.00 |
| May 06 2024 | 0.001826 | -0.000218 | -10.67% | 0.002044 | 0.002064 | 0.0018 | 2,320,555.00 |
| May 05 2024 | 0.002044 | -0.000216 | -9.56% | 0.002284 | 0.002387 | 0.001512 | 4,094,919.00 |
| May 04 2024 | 0.00226 | 0.000036 | 1.62% | 0.00223 | 0.0028 | 0.002001 | 3,009,544.00 |
| May 03 2024 | 0.002224 | -0.00000900 | -0.40% | 0.002228 | 0.00226 | 0.002052 | 4,427,466.00 |
| May 02 2024 | 0.002233 | 0.000106 | 4.98% | 0.002121 | 0.002312 | 0.002116 | 4,045,658.00 |
| May 01 2024 | 0.002127 | -0.000051 | -2.34% | 0.002178 | 0.002224 | 0.002116 | 3,524,485.00 |
| Apr 30 2024 | 0.002178 | -0.00009 | -3.97% | 0.002268 | 0.002278 | 0.002014 | 6,208,274.00 |
| Apr 29 2024 | 0.002268 | -0.00000700 | -0.31% | 0.002388 | 0.002519 | 0.002244 | 5,129,920.00 |
| Apr 28 2024 | 0.002275 | 0.00002 | 0.89% | 0.002255 | 0.002287 | 0.002175 | 5,639,253.00 |
| Apr 27 2024 | 0.002255 | -0.000045 | -1.96% | 0.0023 | 0.002517 | 0.002223 | 5,013,503.00 |
| Apr 26 2024 | 0.0023 | 0.000252 | 12.30% | 0.002048 | 0.002736 | 0.002048 | 3,942,178.00 |
| Apr 25 2024 | 0.002048 | -0.000113 | -5.23% | 0.002189 | 0.002389 | 0.002041 | 3,762,823.00 |
| Apr 24 2024 | 0.002161 | -0.000381 | -14.99% | 0.002542 | 0.003956 | 0.002001 | 10,996,345.00 |
| Apr 23 2024 | 0.002542 | 0.000129 | 5.35% | 0.002413 | 0.003266 | 0.002335 | 4,610,259.00 |
| Apr 22 2024 | 0.002413 | -0.00016 | -6.22% | 0.002803 | 0.002934 | 0.001641 | 6,392,974.00 |
| Apr 21 2024 | 0.002573 | -0.00000500 | -0.19% | 0.002578 | 0.003261 | 0.002339 | 2,611,920.00 |
| Apr 20 2024 | 0.002578 | -0.00052 | -16.79% | 0.002867 | 0.003407 | 0.00211 | 2,486,879.00 |
| Apr 19 2024 | 0.003098 | 0.000477 | 18.20% | 0.002621 | 0.00351 | 0.002575 | 2,082,587.00 |
| Apr 18 2024 | 0.002621 | -0.000092 | -3.39% | 0.002713 | 0.002713 | 0.002555 | 5,405,701.00 |
| Apr 17 2024 | 0.002713 | -0.000036 | -1.31% | 0.002749 | 0.002781 | 0.002013 | 2,368,955.00 |
| Apr 16 2024 | 0.002749 | 0.000011 | 0.40% | 0.002738 | 0.00335 | 0.002441 | 3,036,069.00 |
| Apr 15 2024 | 0.002738 | 0.000208 | 8.22% | 0.002519 | 0.003237 | 0.002508 | 1,626,409.00 |
| Apr 14 2024 | 0.00253 | -0.000722 | -22.20% | 0.003252 | 0.003274 | 0.001767 | 5,039,618.00 |
| Apr 13 2024 | 0.003252 | -0.000085 | -2.55% | 0.003337 | 0.003365 | 0.003009 | 3,877,270.00 |
| Apr 12 2024 | 0.003337 | -0.000186 | -5.28% | 0.003522 | 0.003529 | 0.00313 | 4,151,679.00 |
| Apr 11 2024 | 0.003523 | -0.000042 | -1.18% | 0.003558 | 0.003856 | 0.003468 | 2,701,688.00 |
| Apr 10 2024 | 0.003565 | 0.000318 | 9.79% | 0.003243 | 0.00371 | 0.003238 | 4,553,048.00 |
| Apr 09 2024 | 0.003247 | -0.000175 | -5.11% | 0.003414 | 0.0035 | 0.003217 | 4,650,043.00 |
| Apr 08 2024 | 0.003422 | 0.000083 | 2.49% | 0.00333 | 0.004056 | 0.003205 | 4,194,295.00 |
| Apr 07 2024 | 0.003339 | -0.00003 | -0.89% | 0.003365 | 0.003437 | 0.003315 | 4,404,919.00 |
| Apr 06 2024 | 0.003369 | -0.000044 | -1.29% | 0.003406 | 0.003947 | 0.002968 | 6,670,056.00 |
| Apr 05 2024 | 0.003413 | 0.000034 | 1.01% | 0.003376 | 0.003582 | 0.003147 | 4,589,809.00 |
| Apr 04 2024 | 0.003379 | -0.00011 | -3.15% | 0.003494 | 0.003526 | 0.00332 | 5,542,671.00 |
| Apr 03 2024 | 0.003489 | -0.000174 | -4.75% | 0.003663 | 0.003672 | 0.00341 | 5,276,281.00 |
| Apr 02 2024 | 0.003663 | -0.000128 | -3.38% | 0.003791 | 0.003801 | 0.003523 | 4,404,749.00 |
| Apr 01 2024 | 0.003791 | -0.000246 | -6.09% | 0.004059 | 0.004239 | 0.002773 | 8,021,992.00 |
| Mar 31 2024 | 0.004037 | 0.000236 | 6.21% | 0.003801 | 0.00421 | 0.003556 | 4,381,690.00 |
| Mar 30 2024 | 0.003801 | 0.000012 | 0.32% | 0.003789 | 0.003832 | 0.003631 | 3,808,617.00 |
| Mar 29 2024 | 0.003789 | 0.000089 | 2.41% | 0.0037 | 0.004157 | 0.003227 | 4,319,285.00 |
| Mar 28 2024 | 0.0037 | -0.000094 | -2.48% | 0.003794 | 0.004523 | 0.0036 | 7,192,879.00 |
| Mar 27 2024 | 0.003794 | 0.000099 | 2.68% | 0.003695 | 0.003902 | 0.0036 | 7,388,425.00 |
| Mar 26 2024 | 0.003695 | -0.000143 | -3.73% | 0.003951 | 0.004035 | 0.003658 | 5,789,449.00 |
| Mar 25 2024 | 0.003838 | -0.000218 | -5.37% | 0.004069 | 0.004379 | 0.00364 | 15,071,951.00 |
| Mar 24 2024 | 0.004056 | 0.000414 | 11.37% | 0.003642 | 0.004281 | 0.002513 | 7,275,874.00 |
| Mar 23 2024 | 0.003642 | -0.000117 | -3.11% | 0.003759 | 0.004108 | 0.00351 | 6,608,503.00 |
| Mar 22 2024 | 0.003759 | -0.000398 | -9.57% | 0.004157 | 0.004179 | 0.003725 | 6,990,522.00 |
| Mar 21 2024 | 0.004157 | 0.000083 | 2.04% | 0.004074 | 0.0042 | 0.003989 | 6,772,962.00 |
| Mar 20 2024 | 0.004074 | 0.000077 | 1.93% | 0.003997 | 0.004278 | 0.003761 | 6,395,270.00 |
| Mar 19 2024 | 0.003997 | -0.00016 | -3.85% | 0.004157 | 0.00441 | 0.0037 | 6,084,402.00 |
| Mar 18 2024 | 0.004157 | -0.000261 | -5.91% | 0.004407 | 0.005036 | 0.004104 | 9,322,836.00 |
| Mar 17 2024 | 0.004418 | 0.000429 | 10.75% | 0.003989 | 0.005033 | 0.003668 | 6,278,217.00 |
| Mar 16 2024 | 0.003989 | -0.001178 | -22.80% | 0.004831 | 0.004846 | 0.00386 | 10,616,890.00 |
| Mar 15 2024 | 0.005167 | 0.000498 | 10.67% | 0.004564 | 0.00538 | 0.003584 | 14,811,283.00 |
| Mar 14 2024 | 0.004669 | -0.000397 | -7.84% | 0.004896 | 0.005491 | 0.004538 | 10,958,819.00 |
| Mar 13 2024 | 0.005066 | -0.001115 | -18.04% | 0.006181 | 0.007565 | 0.004186 | 6,560,182.00 |
| Mar 12 2024 | 0.006181 | 0.000991 | 19.09% | 0.00519 | 0.007349 | 0.004821 | 7,248,547.00 |
| Mar 11 2024 | 0.00519 | 0.000228 | 4.59% | 0.004985 | 0.00582 | 0.004495 | 11,121,121.00 |
| Mar 10 2024 | 0.004962 | -0.000417 | -7.75% | 0.005379 | 0.005444 | 0.004897 | 5,398,641.00 |
| Mar 09 2024 | 0.005379 | 0.000025 | 0.47% | 0.005354 | 0.005809 | 0.00473 | 5,275,516.00 |
| Mar 08 2024 | 0.005354 | 0.000223 | 4.35% | 0.005131 | 0.005841 | 0.004637 | 5,623,262.00 |
| Mar 07 2024 | 0.005131 | 0.000206 | 4.18% | 0.004925 | 0.005674 | 0.004439 | 7,236,295.00 |
| Mar 06 2024 | 0.004925 | -0.000135 | -2.67% | 0.00506 | 0.005749 | 0.004803 | 3,961,126.00 |
| Mar 05 2024 | 0.00506 | 0.000164 | 3.35% | 0.004896 | 0.005753 | 0.00431 | 6,041,613.00 |
| Mar 04 2024 | 0.004896 | 0.000239 | 5.13% | 0.004658 | 0.005714 | 0.004582 | 7,076,129.00 |
| Mar 03 2024 | 0.004657 | -0.000207 | -4.26% | 0.004864 | 0.005648 | 0.003974 | 5,715,938.00 |
| Mar 02 2024 | 0.004864 | -0.000164 | -3.26% | 0.005028 | 0.005831 | 0.004476 | 7,722,210.00 |
| Mar 01 2024 | 0.005028 | -0.000321 | -6.00% | 0.005349 | 0.008268 | 0.004934 | 4,239,728.00 |
| Feb 29 2024 | 0.005349 | 0.000384 | 7.73% | 0.005003 | 0.00627 | 0.004573 | 4,357,453.00 |
| Feb 28 2024 | 0.004965 | -0.000443 | -8.19% | 0.005408 | 0.006814 | 0.004815 | 3,908,828.00 |
| Feb 27 2024 | 0.005408 | -0.000093 | -1.69% | 0.005501 | 0.005978 | 0.004769 | 4,162,373.00 |
