Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqstel Inc (OP: )

0.2140 UNCHANGED
Last Price Updated: 11:37 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.1625 0.1800 0.1360 0.1600 1,552,200 +0.02(+11.73%)
Feb 27, 2020 0.2160 0.2500 0.1310 0.1432 2,552,636 -0.09(-37.74%)
Feb 26, 2020 0.3351 0.3551 0.2180 0.2300 4,106,648 -0.18(-43.90%)
Feb 25, 2020 0.3400 0.5174 0.2960 0.4100 3,626,297 +0.08(+24.24%)
Feb 24, 2020 0.1950 0.3300 0.1500 0.3300 6,914,710 +0.15(+83.64%)
Feb 21, 2020 0.1400 0.1878 0.1055 0.1797 2,259,300 +0.04(+28.36%)
Feb 20, 2020 0.0800 0.1750 0.0800 0.1400 2,618,360 +0.06(+75.00%)
Feb 19, 2020 0.0600 0.0800 0.0550 0.0800 814,303 +0.02(+33.33%)
Feb 18, 2020 0.0820 0.0820 0.0600 0.0600 475,657 -0.01(-19.89%)
Feb 14, 2020 0.0689 0.0890 0.0680 0.0749 1,059,400 +0.01(+17.03%)
Feb 13, 2020 0.0754 0.0899 0.0550 0.0640 1,138,639 -0.02(-20.00%)
Feb 12, 2020 0.1000 0.1000 0.0776 0.0800 1,183,196 -0.01(-11.11%)
Feb 11, 2020 0.1000 0.1050 0.0800 0.0900 731,684 -0.01(-14.29%)
Feb 10, 2020 0.1065 0.1065 0.0891 0.1050 266,984 -0.00(-1.22%)
Feb 07, 2020 0.0900 0.1070 0.0820 0.1063 1,141,100 +0.02(+18.11%)
Feb 06, 2020 0.0865 0.1039 0.0678 0.0900 910,520 +0.02(+23.29%)
Feb 05, 2020 0.0800 0.0800 0.0610 0.0730 269,610 +0.01(+12.14%)
Feb 04, 2020 0.1020 0.1020 0.0651 0.0651 379,859 -0.01(-17.59%)
Feb 03, 2020 0.0600 0.0925 0.0600 0.0790 909,707 +0.01(+21.54%)
Jan 31, 2020 0.0550 0.0690 0.0500 0.0650 460,100 +0.02(+58.15%)
Jan 30, 2020 0.0550 0.0690 0.0411 0.0411 423,954 -0.02(-31.50%)
Jan 29, 2020 0.0699 0.0700 0.0589 0.0600 302,343 -0.01(-7.69%)
Jan 28, 2020 0.0700 0.0700 0.0610 0.0650 260,845 +0.00(+0.00%)
Jan 27, 2020 0.0700 0.0800 0.0605 0.0650 445,889 -0.01(-10.96%)
Jan 24, 2020 0.0883 0.0883 0.0700 0.0730 360,600 -0.02(-18.89%)
Jan 23, 2020 0.1206 0.1250 0.0883 0.0900 436,605 -0.04(-28.23%)
Jan 22, 2020 0.1000 0.1800 0.0960 0.1254 871,350 +0.05(+67.20%)
Jan 21, 2020 0.1100 0.1100 0.0700 0.0750 19,200 -0.06(-42.31%)
Jan 17, 2020 0.0611 0.1600 0.0600 0.1300 116,000 +0.06(+85.71%)
Jan 16, 2020 0.0500 0.0700 0.0420 0.0700 1,551,661 +0.02(+39.72%)
Jan 15, 2020 0.0861 0.0900 0.0501 0.0501 135,555 -0.01(-16.50%)
Jan 14, 2020 0.0880 0.0880 0.0600 0.0600 218,878 -0.03(-31.82%)
Jan 13, 2020 0.0880 0.0880 0.0880 0.0880 103 -0.00(-4.86%)
Jan 10, 2020 0.1000 0.1000 0.0925 0.0925 14,500 -0.01(-5.61%)
Jan 09, 2020 0.1900 0.1900 0.0980 0.0980 24,220 -0.01(-10.09%)
Jan 08, 2020 0.1350 0.1350 0.0700 0.1090 176,745 -0.05(-29.68%)
Jan 07, 2020 0.0993 0.2500 0.0993 0.1550 50,024 +0.01(+10.71%)
Jan 06, 2020 0.0350 0.1400 0.0300 0.1400 207,070 +0.10(+258.97%)
Jan 03, 2020 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+0.00%)
Jan 02, 2020 0.0425 0.0425 0.0390 0.0390 43,450 -0.00(-8.24%)
Dec 31, 2019 0.0462 0.0500 0.0400 0.0425 82,500 -0.02(-29.17%)
Dec 30, 2019 0.1500 0.1500 0.0450 0.0600 164,651 +0.01(+20.00%)
Dec 27, 2019 0.0500 0.0500 0.0500 0.0500 5,900 +0.00(+0.00%)
Dec 26, 2019 0.0600 0.0600 0.0320 0.0500 21,640 +0.00(+0.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2019 0.0600 0.0600 0.0500 0.0500 14,100 +0.00(+0.00%)
Dec 19, 2019 0.0600 0.0600 0.0500 0.0500 8,900 -0.01(-16.67%)
Dec 18, 2019 0.0500 0.0600 0.0500 0.0600 45,007 -0.00(-1.64%)
Dec 17, 2019 0.0360 0.0610 0.0360 0.0610 955 +0.00(+0.00%)
Dec 16, 2019 0.0465 0.0610 0.0465 0.0610 1,625 +0.00(+0.00%)
Dec 13, 2019 0.0610 0.0610 0.0610 0.0610 22,800 +0.01(+22.00%)
Dec 12, 2019 0.0610 0.0610 0.0500 0.0500 20,000 -0.02(-28.57%)
Dec 11, 2019 0.1000 0.1000 0.0691 0.0700 149,511 -0.03(-30.00%)
Dec 10, 2019 0.1000 0.2500 0.0700 0.1000 28,808 -0.03(-23.08%)
Dec 09, 2019 0.1000 0.3500 0.1000 0.1300 88,080 +0.04(+44.61%)
Dec 06, 2019 0.1000 0.1000 0.0899 0.0899 22,500 -0.06(-40.07%)
Dec 05, 2019 0.1500 0.1500 0.1450 0.1500 10,000 +0.00(+0.00%)
Dec 04, 2019 0.1250 0.1500 0.1250 0.1500 11,600 +0.00(+0.00%)
Dec 03, 2019 0.4000 0.4000 0.1100 0.1500 92,386 +0.00(+0.00%)
Dec 02, 2019 0.1310 0.4000 0.0918 0.1500 139,890 -0.95(-86.36%)
Nov 29, 2019 1.100 1.100 1.100 1 +0.00(+0.00%)
Nov 26, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 22, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 13, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 08, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 31, 2019 1.100 1.100 1.100 0 +0.10(+10.00%)
Oct 25, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 22, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 21, 2019 1.250 1.250 1.000 1.000 388 -0.15(-13.04%)
Oct 17, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 11, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 07, 2019 1.150 1.150 1.150 0 -0.85(-42.50%)
Oct 02, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 26, 2019 2.000 2.000 2.000 0 +0.05(+2.56%)
Sep 25, 2019 1.950 1.950 1.950 1.950 100 +0.85(+77.27%)
Sep 23, 2019 1.100 1.100 1.100 0 -0.20(-15.38%)
Sep 18, 2019 1.300 1.300 1.300 0 +0.19(+17.12%)
Sep 17, 2019 1.110 1.110 1.110 1.110 103 +0.00(+0.00%)
Sep 16, 2019 1.110 1.110 1.110 1.110 427 +0.05(+4.72%)
Sep 13, 2019 1.060 1.060 1.060 60 +0.00(+0.00%)
Sep 12, 2019 1.060 1.060 0.1310 1.060 1,900 +0.00(+0.00%)
Sep 11, 2019 1.060 1.060 1.060 17 +0.00(+0.00%)
Sep 09, 2019 1.060 1.060 1.060 0 +0.00(+0.00%)
Sep 04, 2019 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 30, 2019 1.060 1.060 1.060 0 -0.25(-19.08%)
Aug 28, 2019 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 21, 2019 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 15, 2019 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 08, 2019 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 06, 2019 1.310 1.310 1.310 0 -1.13(-46.31%)
Jul 31, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Jul 30, 2019 2.440 2.440 2.440 5 +0.00(+0.00%)
Jul 24, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Jul 22, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Jul 19, 2019 2.440 2.440 2.440 1 +0.00(+0.00%)
Jul 10, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Jul 09, 2019 2.440 2.440 2.440 1 +0.00(+0.00%)
Jun 26, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Jun 25, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Jun 18, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Jun 11, 2019 2.440 2.440 2.440 0 +0.00(+0.00%)
Jun 10, 2019 2.440 2.440 2.440 2.440 100 +0.00(+0.00%)
Jun 07, 2019 2.440 2.440 2.440 2.440 500 +0.00(+0.00%)
May 31, 2019 2.440 2.440 2.440 0 +0.05(+2.09%)
May 30, 2019 2.390 2.390 2.390 1 +0.00(+0.00%)
May 29, 2019 2.390 2.390 2.390 203 +0.00(+0.00%)
May 28, 2019 2.390 2.390 2.390 67 +0.00(+0.00%)
May 20, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
May 17, 2019 2.390 2.390 2.390 6 +0.00(+0.00%)
May 16, 2019 2.390 2.390 2.390 10 +0.00(+0.00%)
May 14, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
May 13, 2019 2.390 2.390 2.390 21 +0.00(+0.00%)
May 10, 2019 2.390 2.390 2.390 1 +0.00(+0.00%)
May 08, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
May 07, 2019 2.390 2.390 2.390 15 +0.00(+0.00%)
May 02, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
May 01, 2019 2.390 2.390 2.390 4 +0.00(+0.00%)
Apr 29, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
Apr 26, 2019 2.390 2.390 2.390 2 +0.00(+0.00%)
Apr 25, 2019 2.390 2.390 2.390 1 +0.00(+0.00%)
Apr 12, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
Apr 04, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
Apr 01, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 29, 2019 2.390 2.390 2.390 2.390 200 +1.29(+117.27%)
Mar 28, 2019 1.100 1.100 1.100 1 +0.00(+0.00%)
Mar 27, 2019 1.100 1.100 1.100 1 +0.00(+0.00%)
Mar 22, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 21, 2019 1.100 1.100 1.100 27 +0.00(+0.00%)
Mar 19, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 18, 2019 1.100 1.100 1.100 1.100 105 -1.30(-54.17%)
Mar 14, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 13, 2019 2.350 2.400 2.350 2.400 1,115 +0.02(+0.84%)
Mar 07, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
Mar 06, 2019 2.380 2.380 2.380 10 +0.00(+0.00%)
Mar 05, 2019 2.380 2.380 2.380 14 +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.