QS Energy Inc (PK) (QSEP)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0027 | 5.70824524313 | 0.0473 | 0.0567 | 0.0416 | 53497 | 0.05116601 | CS |
| 4 | -0.0098 | -16.3879598662 | 0.0598 | 0.0649 | 0.0416 | 124362 | 0.05828723 | CS |
| 12 | 0.005 | 11.1111111111 | 0.045 | 0.0649 | 0.0262 | 116895 | 0.05180455 | CS |
| 26 | -0.0218 | -30.3621169916 | 0.0718 | 0.0781 | 0.0262 | 83874 | 0.05490526 | CS |
| 52 | -0.00939 | -15.8107425493 | 0.05939 | 0.0935 | 0.0262 | 123650 | 0.05408637 | CS |
| 156 | 0.0245 | 96.0784313725 | 0.0255 | 0.165 | 0.02 | 123738 | 0.06053549 | CS |
| 260 | -0.1252 | -71.4611872146 | 0.1752 | 0.209 | 0.01 | 134879 | 0.05409614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.05 | -0.0067 | -11.82 | 0.0422 | 0.0567 | 0.0422 | 60352 |
| 1721424180 | 0.0567 | 0.0067 | 13.40 | 0.0567 | 0.0567 | 0.045 | 5725 |
| 1721337960 | 0.05 | -0.0067 | -11.82 | 0.04985 | 0.0567 | 0.045 | 88200 |
| 1721251320 | 0.0567 | 0.0078 | 15.95 | 0.05 | 0.0567 | 0.0416 | 58500 |
| 1721164920 | 0.0489 | -0.001 | -2.00 | 0.045 | 0.0489 | 0.045 | 106910 |
| 1721078940 | 0.0499 | 0.0026 | 5.50 | 0.0473 | 0.0499 | 0.0416 | 8150 |
| 1720819200 | 0.0473 | -0.007 | -12.89 | 0.05215 | 0.05215 | 0.042 | 73300 |
| 1720733280 | 0.0543 | 0.0044 | 8.82 | 0.05 | 0.0543 | 0.05 | 2500 |
| 1720646880 | 0.0499 | -0.0101 | -16.83 | 0.05755 | 0.06095 | 0.045 | 505972 |
| 1720560540 | 0.06 | -0.0049 | -7.55 | 0.062 | 0.062 | 0.0507 | 179428 |
| 1720473600 | 0.0649 | 0 | 0.00 | 0.0577 | 0.0649 | 0.0577 | 14000 |
| 1720214640 | 0.0649 | 0.0024 | 3.84 | 0.0625 | 0.0649 | 0.0563 | 77000 |
| 1720041000 | 0.0625 | 0 | 0.00 | 0.06 | 0.0625 | 0.0559 | 18882 |
| 1719955740 | 0.0625 | -0.0024 | -3.70 | 0.0645 | 0.0649 | 0.0536 | 313691 |
| 1719868980 | 0.0649 | 0.0007001 | 1.09 | 0.05715 | 0.0649 | 0.05715 | 213045 |
| 1719610020 | 0.0641999 | -0.0001 | -0.16 | 0.0532 | 0.0641999 | 0.0532 | 75555 |
| 1719523200 | 0.0643 | -0.0001 | -0.16 | 0.0561 | 0.0646999 | 0.0502 | 242411 |
| 1719437040 | 0.0644 | -0.0002 | -0.31 | 0.0646 | 0.0646 | 0.056 | 98605 |
| 1719350880 | 0.0646 | 0.0056 | 9.49 | 0.059 | 0.0646999 | 0.0501 | 95995 |
| 1719264540 | 0.059 | -0.0008 | -1.34 | 0.0598 | 0.0598 | 0.0509999 | 185000 |
| 1719005220 | 0.0598 | -0.005 | -7.72 | 0.0648 | 0.0648 | 0.0552 | 258084 |
| 1718918640 | 0.0648 | 0.0049 | 8.18 | 0.0599 | 0.0649 | 0.0551 | 294404 |
| 1718746140 | 0.0599 | 0.0009 | 1.53 | 0.0575 | 0.06 | 0.05708 | 248321 |
| 1718659680 | 0.059 | 0.009 | 18.00 | 0.0406 | 0.0597 | 0.04 | 512539 |
| 1718400300 | 0.05 | 0 | 0.00 | 0.05 | 0.0524 | 0.041 | 124772 |
| 1718314140 | 0.05 | 0.006 | 13.64 | 0.052 | 0.052 | 0.0313 | 217228 |
| 1718227380 | 0.044 | 0.0048 | 12.24 | 0.03283 | 0.0489 | 0.030075 | 461477 |
| 1718141340 | 0.0392 | 0.0091 | 30.23 | 0.0392 | 0.0392 | 0.0392 | 2500 |
| 1718054880 | 0.0301 | -0.0086 | -22.22 | 0.0311 | 0.0393 | 0.0301 | 35150 |
| 1717795800 | 0.0387 | -0.0004 | -1.02 | 0.0387 | 0.0387 | 0.0387 | 1000 |
| 1717709400 | 0.0391 | 0.0071 | 22.19 | 0.03245 | 0.0391 | 0.0311 | 11200 |
| 1717622460 | 0.032 | -0.0074 | -18.78 | 0.0393 | 0.0393 | 0.032 | 3200 |
| 1717536360 | 0.0394 | 0 | 0.00 | 0.03475 | 0.0394 | 0.0301 | 14690 |
| 1717450140 | 0.0394 | -0.0015 | -3.67 | 0.033465 | 0.0394 | 0.0301 | 4790 |
| 1717190940 | 0.0409 | 0 | 0.00 | 0.0409 | 0.0409 | 0.0409 | 0 |
| 1717104540 | 0.0409 | 0.00271 | 7.10 | 0.035 | 0.0409 | 0.03 | 107950 |
| 1717018020 | 0.03819 | 0.00819 | 27.30 | 0.03 | 0.03819 | 0.03 | 83458 |
| 1716931740 | 0.03 | 0.0001 | 0.33 | 0.02785 | 0.03 | 0.02785 | 45075 |
| 1716585840 | 0.0299 | -0.005 | -14.33 | 0.0299 | 0.03 | 0.02915 | 92890 |
| 1716499740 | 0.0349 | -0.0087 | -19.95 | 0.0436 | 0.0436 | 0.03296 | 27400 |
| 1716412800 | 0.0436 | 0.0111 | 34.15 | 0.0325 | 0.0436 | 0.027 | 148228 |
| 1716326940 | 0.0325 | -0.0025 | -7.14 | 0.0264 | 0.0437 | 0.0264 | 60540 |
| 1716240180 | 0.035 | 0.0025 | 7.69 | 0.03 | 0.035 | 0.0262 | 246484 |
| 1715981340 | 0.0325 | -0.0025 | -7.14 | 0.0329 | 0.0329 | 0.031 | 46986 |
| 1715894940 | 0.035 | 0 | 0.00 | 0.03395 | 0.035 | 0.0329 | 21305 |
| 1715808000 | 0.035 | 0 | 0.00 | 0.0329 | 0.035 | 0.0329 | 3300 |
| 1715722140 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.0329 | 35300 |
| 1715635200 | 0.035 | -0.0001 | -0.28 | 0.035 | 0.035 | 0.0329 | 5085 |
| 1715376000 | 0.0351 | -0.0048 | -12.03 | 0.0351 | 0.0352 | 0.0329 | 92009 |
| 1715289720 | 0.0399 | -0.0075 | -15.82 | 0.0352 | 0.04 | 0.0351 | 50707 |
| 1715203200 | 0.0474 | 0 | 0.00 | 0.041 | 0.0474 | 0.035 | 76300 |
| 1715117340 | 0.0474 | -0.0001 | -0.21 | 0.0475 | 0.0475 | 0.0413 | 15100 |
| 1715030940 | 0.0475 | 0.0049 | 11.50 | 0.0426 | 0.0475 | 0.0413 | 54220 |
| 1714771740 | 0.0426 | -0.004 | -8.58 | 0.0467 | 0.0467 | 0.04 | 243517 |
| 1714685340 | 0.0466 | 0.00015 | 0.32 | 0.0449 | 0.0466 | 0.0429 | 47100 |
| 1714598400 | 0.04645 | -0.01235 | -21.00 | 0.0483 | 0.05229 | 0.0429 | 361525 |
| 1714512600 | 0.0588 | 0.0078001 | 15.29 | 0.045 | 0.0588 | 0.045 | 12500 |
| 1714425780 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1714166580 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 9804 |
| 1714080300 | 0.0509999 | 0.0014999 | 3.03 | 0.0495 | 0.0588 | 0.0495 | 142915 |
| 1713994020 | 0.0495 | -0.0005 | -1.00 | 0.0495 | 0.0499 | 0.045 | 146919 |
| 1713907740 | 0.05 | -0.004 | -7.41 | 0.0505 | 0.0505 | 0.04975 | 36650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
