Iqstel Inc (OP: IQST )

0.4550 USD +0.0300 (+7.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 0.4150 0.4750 0.4150 0.4550 802,010 +0.03(+7.06%)
Oct 22, 2021 0.4370 0.4441 0.4120 0.4250 1,037,765 -0.02(-4.26%)
Oct 21, 2021 0.4450 0.4600 0.4301 0.4439 476,160 -0.01(-1.36%)
Oct 20, 2021 0.4560 0.4800 0.4451 0.4500 563,605 -0.01(-2.07%)
Oct 19, 2021 0.4805 0.4839 0.4500 0.4595 453,714 -0.01(-2.23%)
Oct 18, 2021 0.4615 0.5000 0.4450 0.4700 939,664 +0.01(+2.17%)
Oct 15, 2021 0.4532 0.4725 0.4300 0.4600 704,121 -0.01(-2.62%)
Oct 14, 2021 0.4600 0.4746 0.4500 0.4724 468,745 +0.01(+1.09%)
Oct 13, 2021 0.5000 0.5000 0.4461 0.4673 456,687 +0.01(+1.65%)
Oct 12, 2021 0.4698 0.4799 0.4400 0.4597 639,837 +0.01(+2.16%)
Oct 11, 2021 0.5009 0.5097 0.4500 0.4500 672,959 -0.05(-10.16%)
Oct 08, 2021 0.5294 0.5325 0.4826 0.5009 931,201 -0.03(-5.38%)
Oct 07, 2021 0.5497 0.5505 0.4900 0.5294 1,100,057 -0.00(-0.06%)
Oct 06, 2021 0.4700 0.5300 0.4501 0.5297 2,036,576 +0.08(+17.76%)
Oct 05, 2021 0.4550 0.4600 0.4304 0.4498 629,316 -0.00(-0.02%)
Oct 04, 2021 0.4600 0.4800 0.4300 0.4499 1,045,626 +0.01(+1.93%)
Oct 01, 2021 0.4649 0.4649 0.4230 0.4414 493,779 -0.02(-5.05%)
Sep 30, 2021 0.4395 0.4949 0.4395 0.4649 1,446,494 +0.04(+10.69%)
Sep 29, 2021 0.4300 0.4400 0.4200 0.4200 603,394 -0.02(-3.71%)
Sep 28, 2021 0.4300 0.4598 0.4200 0.4362 682,163 +0.00(+0.05%)
Sep 27, 2021 0.4360 0.4600 0.4280 0.4360 607,875 -0.00(-0.89%)
Sep 24, 2021 0.4300 0.4413 0.4300 0.4399 410,525 +0.01(+2.30%)
Sep 23, 2021 0.4575 0.4600 0.4300 0.4300 753,413 -0.03(-5.49%)
Sep 22, 2021 0.4700 0.4750 0.4200 0.4550 1,186,989 -0.01(-2.63%)
Sep 21, 2021 0.4790 0.4790 0.4600 0.4673 370,169 -0.01(-1.10%)
Sep 20, 2021 0.4940 0.5097 0.4700 0.4725 790,052 -0.03(-5.42%)
Sep 17, 2021 0.5000 0.5224 0.4800 0.4996 644,305 -0.01(-1.56%)
Sep 16, 2021 0.5107 0.5400 0.5000 0.5075 563,953 -0.01(-2.80%)
Sep 15, 2021 0.5267 0.5401 0.5105 0.5221 398,424 -0.00(-0.36%)
Sep 14, 2021 0.5206 0.5800 0.5100 0.5240 445,435 -0.01(-2.29%)
Sep 13, 2021 0.5100 0.5498 0.5000 0.5363 586,858 +0.02(+2.88%)
Sep 10, 2021 0.5513 0.5513 0.5200 0.5213 569,186 -0.02(-4.35%)
Sep 09, 2021 0.5480 0.5516 0.5350 0.5450 306,082 -0.00(-0.55%)
Sep 08, 2021 0.5911 0.5911 0.5432 0.5480 570,863 -0.04(-7.12%)
Sep 07, 2021 0.5690 0.6300 0.5510 0.5900 910,121 +0.02(+3.69%)
Sep 03, 2021 0.5525 0.5800 0.5400 0.5690 490,424 +0.03(+4.98%)
Sep 02, 2021 0.5515 0.5800 0.5300 0.5420 541,032 -0.02(-2.69%)
Sep 01, 2021 0.6000 0.6000 0.5501 0.5570 557,776 -0.04(-6.70%)
Aug 31, 2021 0.6373 0.6700 0.5750 0.5970 875,095 -0.03(-5.24%)
Aug 30, 2021 0.5700 0.6375 0.5500 0.6300 1,583,913 +0.08(+15.60%)
Aug 27, 2021 0.5000 0.5700 0.5000 0.5450 561,105 +0.03(+6.65%)
Aug 26, 2021 0.5800 0.5949 0.5000 0.5110 1,178,475 -0.08(-14.12%)
Aug 25, 2021 0.4400 0.5950 0.4300 0.5950 2,146,033 +0.14(+32.22%)
Aug 24, 2021 0.4400 0.4750 0.4400 0.4500 443,530 -0.01(-1.10%)
Aug 23, 2021 0.4350 0.4750 0.4250 0.4550 615,238 +0.03(+5.81%)
Aug 20, 2021 0.4200 0.4900 0.4000 0.4300 636,025 +0.02(+4.88%)
Aug 19, 2021 0.4300 0.4300 0.4000 0.4100 580,598 -0.02(-4.21%)
Aug 18, 2021 0.4100 0.4400 0.4001 0.4280 602,123 +0.01(+2.15%)
Aug 17, 2021 0.4299 0.4335 0.3999 0.4190 1,128,656 -0.03(-6.89%)
Aug 16, 2021 0.4825 0.4825 0.4101 0.4500 697,346 -0.02(-3.23%)
Aug 13, 2021 0.4390 0.5000 0.4300 0.4650 934,018 +0.03(+6.14%)
Aug 12, 2021 0.3830 0.4500 0.3700 0.4381 1,273,412 +0.05(+14.09%)
Aug 11, 2021 0.4100 0.4100 0.3700 0.3840 1,387,941 -0.01(-3.52%)
Aug 10, 2021 0.4111 0.4220 0.3801 0.3980 1,073,350 -0.02(-5.66%)
Aug 09, 2021 0.4200 0.4499 0.4010 0.4219 830,960 -0.00(-0.14%)
Aug 06, 2021 0.4625 0.4800 0.4200 0.4225 987,266 -0.02(-3.98%)
Aug 05, 2021 0.4800 0.4800 0.4200 0.4400 1,137,940 +0.01(+2.80%)
Aug 04, 2021 0.4500 0.4500 0.4000 0.4280 1,651,552 -0.04(-7.96%)
Aug 03, 2021 0.4598 0.4800 0.4530 0.4650 711,955 +0.01(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.