QS Energy, Inc. Historical Data - QSEP

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Qs Energy, Inc. (QB) QSEP OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0181 -13.12% 0.1199 0.15 0.11 0.13 0.138 16:30:58
more quote information »

QSEP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1550.1550.110.143340464,833-0.0351-22.65%
1 Month0.110.200.110.144746774,0820.00999.0%
3 Months0.10960.200.0850.122132755,3600.01039.4%
6 Months0.290.290.07820.156719265,636-0.1701-58.66%
1 Year0.0780.380.0630.192019290,1570.041953.72%
3 Years0.080.380.040.166180397,7640.039949.88%
5 Years0.4880.5050.0310.2007923103,048-0.3681-75.43%

QSEP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.1199 -0.0181 -13.12% 0.13 0.15 0.11 248,500
Dec 06 2019 0.138 -0.007 -4.83% 0.1399 0.1399 0.13 9,900
Dec 05 2019 0.145 0.006 4.32% 0.1302 0.145 0.13 104,275
Dec 04 2019 0.139 -0.0009 -0.64% 0.1451 0.1451 0.1301 19,548
Dec 03 2019 0.1399 -0.0052 -3.58% 0.13 0.144 0.13 71,240
Dec 02 2019 0.1451 -0.0049 -3.27% 0.155 0.155 0.13 119,200
Nov 29 2019 0.15 0.001 0.67% 0.125 0.15 0.125 3,100
Nov 27 2019 0.149 0.004 2.76% 0.14005 0.15 0.1325 38,258
Nov 26 2019 0.145 0.015 11.54% 0.1203 0.145 0.1203 78,742
Nov 25 2019 0.13 -0.05 -27.78% 0.14 0.175 0.1267 308,992
Nov 22 2019 0.18 0.0005 0.28% 0.165 0.18 0.15 111,082
Nov 21 2019 0.1795 0.0145 8.79% 0.17 0.1795 0.152315 11,830
Nov 20 2019 0.165 0.025 17.86% 0.14 0.165 0.14 34,564
Nov 19 2019 0.14 -0.04 -22.22% 0.16 0.18 0.14 19,399
Nov 18 2019 0.18 0.056 45.16% 0.13 0.20 0.13 196,323
Nov 15 2019 0.124 0.0054 4.55% 0.12 0.1576 0.12 146,612
Nov 14 2019 0.1186 0.00 0.0% 0.1186 0.1186 0.1186 2,000
Nov 13 2019 0.1186 -0.0014 -1.17% 0.1101 0.1186 0.1101 28,000
Nov 12 2019 0.12 0.0098 8.89% 0.11 0.12 0.11 40,150
Nov 11 2019 0.1102 -0.0098 -8.17% 0.11 0.1104 0.11 64,343
See More Historical Prices »


Your Recent History
USOTC
QSEP
QS Energy,..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.