Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
USOTC
QS Energy Inc (PK) (QSEP)
QS Energy Inc (PK) (QSEP) Historical

QSEP QS Energy Inc (PK)

0.05745

0.00145 (2.59%)

Sep 18 2024 - Closed

Delayed by 15 minutes

QSEP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 18 2024	0.05745	0.00145	2.59%	0.05367	0.05745	0.0525	11,200
Sep 17 2024	0.056	-0.012	-17.65%	0.0561	0.0563	0.0523	146,592
Sep 16 2024	0.068	-0.0016	-2.30%	0.0557	0.0696	0.0557	14,036
Sep 13 2024	0.0696	0.00	0.00%	0.0511	0.0696	0.0511	76,039
Sep 12 2024	0.0696	-0.0001	-0.14%	0.0697	0.0697	0.0506	115,500
Sep 11 2024	0.0697	0.00	0.00%	0.0673	0.0697	0.0661	2,350
Sep 10 2024	0.0697	0.00	0.00%	0.0697	0.0697	0.0649	18,175
Sep 09 2024	0.0697	0.005	7.73%	0.06	0.0697	0.0586	217,239
Sep 06 2024	0.0647	0.0047	7.83%	0.05958	0.0647	0.0586	6,325
Sep 05 2024	0.06	-0.004	-6.25%	0.064	0.064	0.05958	34,500
Sep 04 2024	0.064	0.002	3.23%	0.0561	0.064	0.0561	2,128
Sep 03 2024	0.062	-0.002	-3.13%	0.064	0.064	0.058	13,478
Aug 30 2024	0.064	0.00	0.00%	0.064	0.064	0.064	79,073
Aug 29 2024	0.064	0.00	0.00%	0.061	0.064	0.054	68,670
Aug 28 2024	0.064	0.00	0.00%	0.055	0.064	0.055	12,200
Aug 27 2024	0.064	0.00	0.00%	0.0456	0.064	0.0456	66,600
Aug 26 2024	0.064	0.00	0.00%	0.064	0.064	0.064	0
Aug 23 2024	0.064	0.0043	7.20%	0.055	0.064	0.055	64,899
Aug 22 2024	0.0597	0.00	0.00%	0.0597	0.0597	0.05735	7,500
Aug 21 2024	0.0597	-0.0005	-0.83%	0.0547	0.0597	0.0547	37,600
Aug 20 2024	0.0602	-0.0038	-5.94%	0.06115	0.064	0.0602	10,291
Aug 19 2024	0.064	0.004	6.67%	0.06	0.064	0.0543	3,100
Aug 16 2024	0.06	0.0004	0.67%	0.0596	0.06	0.0542	127,614
Aug 15 2024	0.0596	-0.0001	-0.17%	0.059	0.0596	0.0471	102,189
Aug 14 2024	0.0597	0.00315	5.57%	0.0597	0.0597	0.0597	2,277
Aug 13 2024	0.05655	0.00655	13.10%	0.0597	0.0597	0.05655	4,955
Aug 12 2024	0.05	-0.006	-10.71%	0.056	0.0597	0.05	47,332
Aug 09 2024	0.056	0.00	0.00%	0.056	0.056	0.056	0
Aug 08 2024	0.056	0.0001	0.18%	0.05236	0.056	0.049175	4,500
Aug 07 2024	0.0559	0.00	0.00%	0.0452	0.0559	0.0452	8,800
Aug 06 2024	0.0559	0.0059	11.80%	0.0451	0.0559	0.0451	13,850
Aug 05 2024	0.05	-0.00195	-3.75%	0.0516	0.058	0.05	122,300
Aug 02 2024	0.05195	-0.00633	-10.86%	0.0516	0.058	0.046	51,889
Aug 01 2024	0.05828	-0.00162	-2.70%	0.0511	0.06	0.051	67,414
Jul 31 2024	0.0599	-0.0001	-0.17%	0.053	0.0599	0.053	25,000
Jul 30 2024	0.06	0.0036	6.38%	0.0564	0.06	0.0564	88,331
Jul 29 2024	0.0564	0.00	0.00%	0.051	0.0564	0.051	3,500
Jul 26 2024	0.0564	0.0054	10.59%	0.05105	0.0564	0.051	47,008
Jul 25 2024	0.051	-0.004	-7.27%	0.055	0.057	0.051	137,804
Jul 24 2024	0.055	0.00	0.00%	0.051	0.055	0.051	801
Jul 23 2024	0.055	0.005	10.00%	0.0498	0.0564	0.04824	4,825
Jul 22 2024	0.05	-0.0067	-11.82%	0.0422	0.0567	0.0422	60,352
Jul 19 2024	0.0567	0.0067	13.40%	0.0567	0.0567	0.045	5,725
Jul 18 2024	0.05	-0.0067	-11.82%	0.04985	0.0567	0.045	88,200
Jul 17 2024	0.0567	0.0078	15.95%	0.05	0.0567	0.0416	58,500
Jul 16 2024	0.0489	-0.001	-2.00%	0.045	0.0489	0.045	106,910
Jul 15 2024	0.0499	0.0026	5.50%	0.0473	0.0499	0.0416	8,150
Jul 12 2024	0.0473	-0.007	-12.89%	0.05215	0.05215	0.042	73,300
Jul 11 2024	0.0543	0.0044	8.82%	0.05	0.0543	0.05	2,500
Jul 10 2024	0.0499	-0.0101	-16.83%	0.05755	0.06095	0.045	505,972
Jul 09 2024	0.06	-0.0049	-7.55%	0.062	0.062	0.0507	179,428
Jul 08 2024	0.0649	0.00	0.00%	0.0577	0.0649	0.0577	14,000
Jul 05 2024	0.0649	0.0024	3.84%	0.0625	0.0649	0.0563	77,000
Jul 03 2024	0.0625	0.00	0.00%	0.06	0.0625	0.0559	18,882
Jul 02 2024	0.0625	-0.0024	-3.70%	0.0645	0.0649	0.0536	313,691
Jul 01 2024	0.0649	0.0007	1.09%	0.05715	0.0649	0.05715	213,045
Jun 28 2024	0.0642	-0.0001	-0.16%	0.0532	0.0642	0.0532	75,555
Jun 27 2024	0.0643	-0.0001	-0.16%	0.0561	0.0647	0.0502	242,411
Jun 26 2024	0.0644	-0.0002	-0.31%	0.0646	0.0646	0.056	98,605
Jun 25 2024	0.0646	0.0056	9.49%	0.059	0.0647	0.0501	95,995
Jun 24 2024	0.059	-0.0008	-1.34%	0.0598	0.0598	0.051	185,000
Jun 21 2024	0.0598	-0.005	-7.72%	0.0648	0.0648	0.0552	258,084

Delayed Upgrade Clock