ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.86
0.62%
US Tech 100
18,058.40
-0.12%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36123
-0.02%
Bitcoin
67,021.64
2.73%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. QS Energy Inc (PK) (QSEP)

  7. QS Energy Inc (PK) (QSEP) Historical

QSEP QS Energy Inc (PK)

0.0325
-0.0025 (-7.14%)
Last Updated: 14:41:51
Delayed by 15 minutes

QSEP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.035 0.00 0.00% 0.03395 0.035 0.0329 21,305
May 15 2024 0.035 0.00 0.00% 0.0329 0.035 0.0329 3,300
May 14 2024 0.035 0.00 0.00% 0.035 0.035 0.0329 35,300
May 13 2024 0.035 -0.0001 -0.28% 0.035 0.035 0.0329 5,085
May 10 2024 0.0351 -0.0048 -12.03% 0.0351 0.0352 0.0329 92,009
May 09 2024 0.0399 -0.0075 -15.82% 0.0352 0.04 0.0351 50,707
May 08 2024 0.0474 0.00 0.00% 0.041 0.0474 0.035 76,300
May 07 2024 0.0474 -0.0001 -0.21% 0.0475 0.0475 0.0413 15,100
May 06 2024 0.0475 0.0049 11.50% 0.0426 0.0475 0.0413 54,220
May 03 2024 0.0426 -0.004 -8.58% 0.0467 0.0467 0.04 243,517
May 02 2024 0.0466 0.00015 0.32% 0.0449 0.0466 0.0429 47,100
May 01 2024 0.04645 -0.01235 -21.00% 0.0483 0.05229 0.0429 361,525
Apr 30 2024 0.0588 0.0078 15.29% 0.045 0.0588 0.045 12,500
Apr 29 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0
Apr 26 2024 0.051 0.00 0.00% 0.051 0.051 0.051 9,804
Apr 25 2024 0.051 0.0015 3.03% 0.0495 0.0588 0.0495 142,915
Apr 24 2024 0.0495 -0.0005 -1.00% 0.0495 0.0499 0.045 146,919
Apr 23 2024 0.05 -0.004 -7.41% 0.0505 0.0505 0.04975 36,650
Apr 22 2024 0.054 -0.0054 -9.09% 0.0594 0.0594 0.054 43,650
Apr 19 2024 0.0594 0.00 0.00% 0.0521 0.0598 0.051 40,100
Apr 18 2024 0.0594 0.0004 0.68% 0.059 0.0594 0.051 129,430
Apr 17 2024 0.059 -0.0007 -1.17% 0.0501 0.059 0.0501 3,600
Apr 16 2024 0.0597 0.0097 19.40% 0.0453 0.0597 0.0453 13,570
Apr 15 2024 0.05 -0.0099 -16.53% 0.0453 0.05 0.0453 108,138
Apr 12 2024 0.0599 0.0098 19.56% 0.051 0.0599 0.0452 13,800
Apr 11 2024 0.0501 0.0001 0.20% 0.0451 0.0599 0.0451 61,256
Apr 10 2024 0.05 -0.0076 -13.19% 0.04985 0.05 0.0475 23,391
Apr 09 2024 0.057595 -0.00191 -3.20% 0.05935 0.05935 0.057595 6,000
Apr 08 2024 0.0595 0.00015 0.25% 0.05061 0.0595 0.05061 9,500
Apr 05 2024 0.05935 0.00135 2.33% 0.0457 0.0595 0.0457 30,249
Apr 04 2024 0.058 -0.0069 -10.63% 0.0649 0.0649 0.0462 25,677
Apr 03 2024 0.0649 0.0099 18.00% 0.0512 0.0649 0.0457 196,524
Apr 02 2024 0.055 0.00 0.00% 0.05035 0.055 0.0501 22,000
Apr 01 2024 0.055 0.00 0.00% 0.04828 0.055 0.04828 17,926
Mar 28 2024 0.055 -0.005 -8.33% 0.06 0.06 0.0454 23,989
Mar 27 2024 0.06 0.01 20.00% 0.0454 0.06 0.0454 12,000
Mar 26 2024 0.05 0.00 0.00% 0.0471 0.054 0.0454 138,652
Mar 25 2024 0.05 -0.004 -7.41% 0.0485 0.05 0.0485 19,590
Mar 22 2024 0.054 0.00 0.00% 0.0509 0.054 0.048 28,000
Mar 21 2024 0.054 0.00 0.00% 0.051 0.054 0.049 11,463
Mar 20 2024 0.054 0.003 5.88% 0.05 0.054 0.05 45,707
Mar 19 2024 0.051 -0.003 -5.56% 0.0496 0.051 0.0496 12,541
Mar 18 2024 0.054 -0.0007 -1.28% 0.0473 0.054 0.0473 108,694
Mar 15 2024 0.0547 0.0032 6.21% 0.0458 0.0547 0.0458 93,469
Mar 14 2024 0.0515 -0.01204 -18.94% 0.061 0.061 0.0453 288,165
Mar 13 2024 0.063535 -0.00132 -2.03% 0.06373 0.0649 0.059 273,170
Mar 12 2024 0.06485 -0.00005 -0.08% 0.06295 0.06485 0.06295 1,110
Mar 11 2024 0.0649 0.00 0.00% 0.0649 0.0649 0.0619 4,396
Mar 08 2024 0.0649 -0.0046 -6.62% 0.061 0.0649 0.061 20,110
Mar 07 2024 0.0695 0.0048 7.42% 0.06796 0.0697 0.061 17,576
Mar 06 2024 0.0647 -0.0049 -7.04% 0.063528 0.065 0.061 45,236
Mar 05 2024 0.0696 0.00082 1.19% 0.0696 0.0696 0.0627 34,855
Mar 04 2024 0.068784 -0.00092 -1.31% 0.0697 0.0697 0.0627 53,179
Mar 01 2024 0.0697 0.00242 3.59% 0.0628 0.0697 0.0627 28,698
Feb 29 2024 0.067285 -0.00007 -0.10% 0.0697 0.07 0.06556 61,781
Feb 28 2024 0.06735 0.00445 7.07% 0.0628 0.06735 0.0627 4,991
Feb 27 2024 0.0629 -0.0061 -8.84% 0.0628 0.06497 0.0628 21,511
Feb 26 2024 0.069 0.0006 0.88% 0.0684 0.069 0.0684 43,110
Feb 23 2024 0.0684 0.00 0.00% 0.0627 0.0684 0.0627 47,268
Feb 22 2024 0.0684 0.0057 9.09% 0.063384 0.0684 0.0627 3,645
Feb 21 2024 0.0627 0.00 0.00% 0.0627 0.0627 0.0627 0
Feb 20 2024 0.0627 -0.003 -4.57% 0.0627 0.064695 0.0627 5,500

Your Recent History

USOTC
QSEP
QS Energy (PK)
COIN
WARRRETH
WeStarter
USOTC
OMMH
Omnimmune (CE)
USOTC
ALITF
Alliance (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved