Breaking News Bar

Business News and Information

Iqstel Inc (OP: IQST )

0.0628 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 0.0635 0.0690 0.0626 0.0628 450,759 -0.01(-8.45%)
Sep 23, 2020 0.0660 0.0710 0.0636 0.0686 1,198,846 -0.00(-1.44%)
Sep 22, 2020 0.0700 0.0710 0.0668 0.0696 1,027,522 -0.00(-1.97%)
Sep 21, 2020 0.0710 0.0730 0.0650 0.0710 1,059,392 -0.00(-0.70%)
Sep 18, 2020 0.0680 0.0720 0.0680 0.0715 887,300 +0.00(+5.15%)
Sep 17, 2020 0.0725 0.0725 0.0653 0.0680 362,750 -0.00(-6.85%)
Sep 16, 2020 0.0730 0.0730 0.0670 0.0730 879,252 -0.00(-2.67%)
Sep 15, 2020 0.0725 0.0770 0.0688 0.0750 1,075,066 +0.00(+7.14%)
Sep 14, 2020 0.0750 0.0750 0.0670 0.0700 733,720 +0.00(+1.74%)
Sep 11, 2020 0.0775 0.0775 0.0671 0.0688 552,700 -0.00(-1.01%)
Sep 10, 2020 0.0700 0.0790 0.0670 0.0695 2,185,943 +0.00(+5.62%)
Sep 09, 2020 0.0650 0.0700 0.0625 0.0658 569,946 +0.00(+1.23%)
Sep 08, 2020 0.0642 0.0700 0.0631 0.0650 733,061 +0.00(+4.84%)
Sep 04, 2020 0.0680 0.0720 0.0599 0.0620 1,881,100 -0.01(-13.65%)
Sep 03, 2020 0.0750 0.0750 0.0710 0.0718 540,523 -0.00(-4.27%)
Sep 02, 2020 0.0780 0.0780 0.0735 0.0750 315,381 -0.00(-0.40%)
Sep 01, 2020 0.0725 0.0788 0.0725 0.0753 274,897 +0.00(+2.45%)
Aug 31, 2020 0.0780 0.0780 0.0731 0.0735 459,456 -0.00(-2.00%)
Aug 28, 2020 0.0740 0.0778 0.0740 0.0750 218,800 -0.00(-1.32%)
Aug 27, 2020 0.0790 0.0800 0.0740 0.0760 569,691 +0.00(+1.20%)
Aug 26, 2020 0.0746 0.0875 0.0733 0.0751 759,903 +0.00(+0.67%)
Aug 25, 2020 0.0800 0.0800 0.0723 0.0746 666,436 -0.01(-6.40%)
Aug 24, 2020 0.0771 0.0850 0.0740 0.0797 933,300 -0.00(-0.38%)
Aug 21, 2020 0.0763 0.0840 0.0758 0.0800 585,900 +0.00(+1.27%)
Aug 20, 2020 0.0800 0.0850 0.0725 0.0790 568,195 +0.00(+1.94%)
Aug 19, 2020 0.0780 0.0820 0.0715 0.0775 451,291 +0.00(+3.33%)
Aug 18, 2020 0.0750 0.0890 0.0731 0.0750 2,655,080 +0.00(+5.49%)
Aug 17, 2020 0.0700 0.0770 0.0700 0.0711 184,284 -0.00(-2.87%)
Aug 14, 2020 0.0740 0.0740 0.0680 0.0732 1,173,900 -0.00(-2.92%)
Aug 13, 2020 0.0820 0.0853 0.0740 0.0754 686,145 -0.01(-8.05%)
Aug 12, 2020 0.0767 0.0990 0.0710 0.0820 5,047,494 +0.01(+17.99%)
Aug 11, 2020 0.0720 0.0720 0.0681 0.0695 447,458 +0.00(+1.46%)
Aug 10, 2020 0.0720 0.0760 0.0680 0.0685 1,277,400 -0.01(-9.87%)
Aug 07, 2020 0.0736 0.0760 0.0705 0.0760 537,800 +0.00(+4.11%)
Aug 06, 2020 0.0711 0.0736 0.0690 0.0730 531,587 +0.00(+7.35%)
Aug 05, 2020 0.0688 0.0760 0.0680 0.0680 861,056 -0.00(-2.86%)
Aug 04, 2020 0.0725 0.0760 0.0672 0.0700 872,376 +0.00(+4.48%)
Aug 03, 2020 0.0692 0.0800 0.0630 0.0670 1,271,519 -0.00(-4.29%)
Jul 31, 2020 0.0788 0.0810 0.0680 0.0700 656,300 -0.01(-10.26%)
Jul 30, 2020 0.0775 0.0850 0.0736 0.0780 556,999 +0.00(+2.63%)
Jul 29, 2020 0.0730 0.0850 0.0660 0.0760 2,500,998 +0.01(+14.46%)
Jul 28, 2020 0.0733 0.0733 0.0664 0.0664 219,350 -0.00(-5.14%)
Jul 27, 2020 0.0700 0.0733 0.0680 0.0700 365,023 +0.00(+0.72%)
Jul 24, 2020 0.0733 0.0733 0.0680 0.0695 723,800 -0.00(-3.61%)
Jul 23, 2020 0.0710 0.0782 0.0700 0.0721 807,390 +0.00(+1.55%)
Jul 22, 2020 0.0800 0.0800 0.0710 0.0710 462,626 -0.01(-6.58%)
Jul 21, 2020 0.0882 0.0882 0.0740 0.0760 1,101,240 -0.01(-8.65%)
Jul 20, 2020 0.0764 0.0920 0.0764 0.0832 1,900,317 +0.01(+13.20%)
Jul 17, 2020 0.0725 0.0770 0.0711 0.0735 201,700 +0.00(+2.08%)
Jul 16, 2020 0.0755 0.0779 0.0719 0.0720 295,458 -0.00(-1.37%)
Jul 15, 2020 0.0749 0.0759 0.0700 0.0730 254,767 -0.00(-1.35%)
Jul 14, 2020 0.0740 0.0778 0.0700 0.0740 796,645 +0.00(+5.71%)
Jul 13, 2020 0.0733 0.0750 0.0662 0.0700 654,607 -0.00(-2.23%)
Jul 10, 2020 0.0790 0.0790 0.0700 0.0716 774,100 -0.00(-6.41%)
Jul 09, 2020 0.0800 0.0800 0.0710 0.0765 706,133 -0.00(-4.38%)
Jul 08, 2020 0.0800 0.0821 0.0711 0.0800 349,279 +0.01(+6.67%)
Jul 07, 2020 0.0823 0.0875 0.0711 0.0750 819,816 -0.01(-8.54%)
Jul 06, 2020 0.0800 0.0840 0.0709 0.0820 802,210 +0.00(+5.13%)
Jul 02, 2020 0.0750 0.0820 0.0700 0.0780 1,786,900 +0.00(+0.00%)
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.
 
bottom clear