QS Energy, Inc. (QSEP)
OTCMKTS
· Delayed Price · Currency is USD
0.1999
+0.0099 (5.21%)
Jun 27, 2025, 3:56 PM EDT
QS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 5.21% | 189,049 |
| Jun 26, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -6.86% | 423,936 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -7.27% | 434,319 |
| Jun 24, 2025 | 0.26 | 0.27 | 0.20 | 0.22 | 0.22 | -11.86% | 425,400 |
| Jun 23, 2025 | 0.33 | 0.33 | 0.20 | 0.25 | 0.25 | -15.39% | 589,417 |
| Jun 20, 2025 | 0.22 | 0.35 | 0.20 | 0.30 | 0.30 | 47.50% | 1,768,216 |
| Jun 18, 2025 | 0.21 | 0.23 | 0.18 | 0.20 | 0.20 | -1.79% | 209,145 |
| Jun 17, 2025 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | 2.34% | 511,089 |
| Jun 16, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -0.50% | 133,355 |
| Jun 13, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 5.26% | 272,853 |
| Jun 12, 2025 | 0.16 | 0.19 | 0.14 | 0.19 | 0.19 | 40.74% | 851,631 |
| Jun 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 200,082 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.06 | 0.12 | 0.12 | -14.81% | 2,126,650 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -18.13% | 538,415 |
| Jun 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.41% | 151,764 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.43% | 187,179 |
| Jun 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.49% | 176,005 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -10.02% | 374,515 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.03% | 94,128 |
| May 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.91% | 313,403 |
| May 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.90% | 318,470 |
| May 28, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.81% | 542,427 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.92% | 474,219 |
| May 23, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.52% | 184,971 |
| May 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.85% | 13,912 |
| May 21, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.94% | 470,428 |
| May 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.52% | 131,241 |
| May 19, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.96% | 195,794 |
| May 16, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.54% | 692,614 |
| May 15, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 9.10% | 480,283 |
| May 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.76% | 176,596 |
| May 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.67% | 205,685 |
| May 12, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.86% | 148,641 |
| May 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.17% | 205,587 |
| May 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.72% | 60,826 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.92% | 46,293 |
| May 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 211,166 |
| May 5, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.62% | 249,629 |
| May 2, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.67% | 130,750 |
| May 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.06% | 72,605 |
| Apr 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.87% | 101,109 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.35% | 120,436 |
| Apr 28, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 9.04% | 386,464 |
| Apr 25, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -7.54% | 240,138 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.26% | 303,881 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.06% | 206,473 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -12.48% | 223,494 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.36% | 75,700 |
| Apr 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.08% | 39,829 |
| Apr 16, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.31% | 85,591 |