Skip to main content
QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.0839
+0.0039 (4.87%)
Mar 6, 2026, 3:58 PM EST

QS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-34,469
Mar 5, 20260.080.080.080.080.08-0.12%2,743
Mar 4, 20260.080.080.080.080.08-0.59%52,400
Mar 3, 20260.090.090.080.080.08-0.59%453,826
Mar 2, 20260.080.090.070.090.09-1.39%474,020
Feb 27, 20260.080.090.070.090.09-0.69%469,323
Feb 26, 20260.080.090.080.090.09-293,320
Feb 25, 20260.080.090.080.090.09-3.56%170,087
Feb 24, 20260.090.090.080.090.09-78,458
Feb 23, 20260.090.090.080.090.09-151,912
Feb 20, 20260.090.090.080.090.090.45%520,144
Feb 19, 20260.090.090.080.090.09-0.11%149,491
Feb 18, 20260.080.090.080.090.09-0.22%196,011
Feb 17, 20260.090.090.080.090.090.78%189,507
Feb 13, 20260.090.090.080.090.09-1.98%191,300
Feb 12, 20260.090.090.080.090.09-1.09%176,273
Feb 11, 20260.080.090.080.090.0915.00%139,396
Feb 10, 20260.090.090.070.080.08-11.11%708,792
Feb 9, 20260.090.090.090.090.09-5.16%44,511
Feb 6, 20260.090.090.090.090.09-0.11%84,473
Feb 5, 20260.100.100.090.100.10-3.55%376,235
Feb 4, 20260.090.100.090.100.101.76%123,164
Feb 3, 20260.080.100.080.100.10-11.92%213,869
Feb 2, 20260.080.110.070.110.1129.29%452,217
Jan 30, 20260.080.090.080.090.09-10.05%1,333,300
Jan 29, 20260.090.090.090.090.090.32%179,403
Jan 28, 20260.090.090.090.090.09-2.79%36,339
Jan 27, 20260.100.100.080.100.10-2.61%63,100
Jan 26, 20260.100.100.090.100.10-5.15%210,522
Jan 23, 20260.100.110.100.100.101.06%102,292
Jan 22, 20260.110.110.090.100.104.01%121,253
Jan 21, 20260.090.100.090.100.100.20%99,809
Jan 20, 20260.090.110.080.100.10-0.40%195,690
Jan 16, 20260.110.110.090.100.10-9.09%141,822
Jan 15, 20260.110.110.100.110.11-4.35%278,842
Jan 14, 20260.110.120.110.120.124.55%227,815
Jan 13, 20260.110.120.100.110.110.27%126,193
Jan 12, 20260.110.110.100.110.11-0.18%100,270
Jan 9, 20260.100.110.090.110.117.75%549,905
Jan 8, 20260.130.130.090.100.10-21.54%1,412,977
Jan 7, 20260.130.130.110.130.130.08%176,692
Jan 6, 20260.130.130.110.130.13-140,698
Jan 5, 20260.130.130.110.130.13-13.63%910,733
Jan 2, 20260.140.150.140.150.15-2.02%26,877
Dec 31, 20250.160.160.140.150.15-3.15%65,907
Dec 30, 20250.160.160.140.160.16-206,999
Dec 29, 20250.160.160.150.160.162.26%62,783
Dec 26, 20250.150.160.150.160.16-3.13%116,277
Dec 24, 20250.160.160.150.160.161.91%38,530
Dec 23, 20250.150.160.150.160.16-87,400
Dec 22, 20250.160.160.150.160.161.42%143,781
Dec 19, 20250.160.160.140.150.15-2.52%167,854
Dec 18, 20250.150.160.150.160.16-0.69%190,033
Dec 17, 20250.170.170.130.160.16-3.09%250,843
Dec 16, 20250.160.170.150.170.17-1.20%52,460
Dec 15, 20250.170.170.160.170.17-1.71%66,294
Dec 12, 20250.170.170.170.170.17-0.06%28,698
Dec 11, 20250.160.170.160.170.17-0.58%51,747
Dec 10, 20250.150.170.140.170.17-2.29%224,676
Dec 9, 20250.180.180.150.180.18-2.29%121,304
Dec 8, 20250.180.180.170.180.182.34%117,425
Dec 5, 20250.150.180.150.180.18-2.72%94,113
Dec 4, 20250.180.180.140.180.18-2.65%110,400
Dec 3, 20250.170.190.170.180.18-0.05%5,801
Dec 2, 20250.190.190.170.180.18-1.65%74,208
Dec 1, 20250.180.190.180.190.193.30%136,394
Nov 28, 20250.170.180.170.180.184.00%71,568
Nov 26, 20250.190.190.160.180.18-7.80%403,452
Nov 25, 20250.180.190.170.190.195.44%144,088
Nov 24, 20250.190.200.180.180.18-8.12%281,302
Nov 21, 20250.200.200.180.200.200.41%130,169
Nov 20, 20250.200.200.180.200.20-2.30%103,868
Nov 19, 20250.210.210.180.200.205.16%52,110
Nov 18, 20250.200.200.180.190.19-5.05%175,464
Nov 17, 20250.130.200.120.200.20-12.97%811,007
Nov 14, 20250.220.240.210.230.23-4.21%241,658
Nov 13, 20250.250.250.230.240.24-4.04%239,205
Nov 12, 20250.250.250.240.250.250.08%224,378
Nov 11, 20250.230.250.230.250.250.04%124,426
Nov 10, 20250.250.250.230.250.250.48%122,705
Nov 7, 20250.250.250.230.250.25-0.44%92,730
Nov 6, 20250.240.250.230.250.25-0.08%45,171
Nov 5, 20250.240.250.230.250.251.59%35,800
Nov 4, 20250.250.250.230.250.25-1.60%74,931
Nov 3, 20250.250.250.220.250.25-74,462
Oct 31, 20250.230.250.230.250.250.04%62,156
Oct 30, 20250.250.250.230.250.25-0.08%93,420
Oct 29, 20250.240.250.230.250.25-156,361
Oct 28, 20250.250.250.240.250.25-1.30%122,518
Oct 27, 20250.250.260.240.250.25-8.98%322,499
Oct 24, 20250.280.300.250.280.28-0.04%293,887
Oct 23, 20250.270.280.250.280.285.49%379,740
Oct 22, 20250.250.260.250.260.266.07%158,912
Oct 21, 20250.240.250.240.250.253.67%121,363
Oct 20, 20250.240.250.240.240.240.21%32,742
Oct 17, 20250.240.240.230.240.24-84,527
Oct 16, 20250.250.250.230.240.24-4.20%73,303
Oct 15, 20250.250.260.240.250.25-3.77%48,556
Oct 14, 20250.240.260.230.260.263.92%110,978
Oct 13, 20250.270.270.230.250.25-4.65%309,354