ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

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

Your Recent History

Delayed Upgrade Clock