Iqstel Inc (OP: IQST )

0.5200 USD -0.0300 (-5.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 0.5400 0.5600 0.5000 0.5200 682,475 -0.03(-5.45%)
Jul 22, 2021 0.5700 0.5760 0.5425 0.5500 459,986 -0.02(-3.51%)
Jul 21, 2021 0.5620 0.5949 0.5510 0.5700 391,165 +0.01(+1.42%)
Jul 20, 2021 0.5700 0.6000 0.5501 0.5620 545,452 +0.00(+0.36%)
Jul 19, 2021 0.5700 0.6000 0.5425 0.5600 676,849 +0.00(+0.81%)
Jul 16, 2021 0.5751 0.5996 0.5500 0.5555 658,945 -0.02(-3.41%)
Jul 15, 2021 0.6000 0.6000 0.5750 0.5751 620,088 -0.02(-4.15%)
Jul 14, 2021 0.5800 0.6290 0.5800 0.6000 643,722 +0.02(+3.45%)
Jul 13, 2021 0.6000 0.6125 0.5750 0.5800 434,226 -0.02(-3.33%)
Jul 12, 2021 0.6000 0.6500 0.5700 0.6000 463,397 +0.00(+0.00%)
Jul 09, 2021 0.5910 0.6199 0.5601 0.6000 437,729 +0.00(+0.67%)
Jul 08, 2021 0.6010 0.6175 0.5500 0.5960 772,299 -0.01(-2.38%)
Jul 07, 2021 0.6900 0.6950 0.5910 0.6105 1,314,264 -0.05(-7.47%)
Jul 06, 2021 0.6950 0.7299 0.6500 0.6598 876,719 -0.04(-5.58%)
Jul 02, 2021 0.6700 0.7050 0.6700 0.6988 843,847 +0.03(+4.30%)
Jul 01, 2021 0.7000 0.7000 0.6700 0.6700 628,151 -0.02(-2.47%)
Jun 30, 2021 0.7010 0.7300 0.6500 0.6870 1,760,793 -0.03(-4.58%)
Jun 29, 2021 0.7600 0.7890 0.6630 0.7200 2,417,200 -0.02(-3.03%)
Jun 28, 2021 0.5600 0.7500 0.5542 0.7425 4,864,673 +0.19(+33.98%)
Jun 25, 2021 0.5300 0.5600 0.5300 0.5542 553,490 +0.02(+3.78%)
Jun 24, 2021 0.5400 0.5490 0.5200 0.5340 392,852 +0.00(+0.75%)
Jun 23, 2021 0.5499 0.5700 0.5200 0.5300 658,320 -0.02(-3.53%)
Jun 22, 2021 0.5400 0.5500 0.5203 0.5494 703,842 +0.01(+1.74%)
Jun 21, 2021 0.5395 0.5599 0.5150 0.5400 856,566 +0.01(+1.83%)
Jun 18, 2021 0.5500 0.5749 0.5200 0.5303 1,221,126 -0.01(-2.72%)
Jun 17, 2021 0.5450 0.5899 0.5400 0.5451 1,733,115 +0.00(+0.07%)
Jun 16, 2021 0.5500 0.5600 0.5100 0.5447 777,577 +0.01(+2.58%)
Jun 15, 2021 0.5020 0.5900 0.5010 0.5310 1,545,564 +0.04(+7.51%)
Jun 14, 2021 0.5190 0.5190 0.4801 0.4939 1,133,856 -0.03(-4.84%)
Jun 11, 2021 0.5300 0.5400 0.5005 0.5190 610,009 -0.01(-2.08%)
Jun 10, 2021 0.5389 0.5495 0.5200 0.5300 428,692 -0.00(-0.02%)
Jun 09, 2021 0.5550 0.5550 0.5301 0.5301 696,129 -0.01(-1.10%)
Jun 08, 2021 0.6100 0.6200 0.5000 0.5360 1,759,100 -0.05(-9.15%)
Jun 07, 2021 0.4900 0.6100 0.4650 0.5900 1,516,906 +0.10(+20.90%)
Jun 04, 2021 0.4700 0.4970 0.4602 0.4880 789,569 +0.01(+1.67%)
Jun 03, 2021 0.4997 0.5150 0.4500 0.4800 2,325,466 -0.02(-4.93%)
Jun 02, 2021 0.5620 0.5900 0.4850 0.5049 2,493,141 -0.07(-12.65%)
Jun 01, 2021 0.6149 0.6297 0.5410 0.5780 1,033,320 -0.03(-4.87%)
May 28, 2021 0.5450 0.6198 0.5300 0.6076 1,045,936 +0.07(+12.52%)
May 27, 2021 0.4900 0.5450 0.4875 0.5400 845,964 +0.05(+9.09%)
May 26, 2021 0.4803 0.5060 0.4798 0.4950 931,562 +0.01(+1.02%)
May 25, 2021 0.5020 0.5250 0.4800 0.4900 746,938 -0.02(-3.92%)
May 24, 2021 0.5500 0.5500 0.5017 0.5100 545,777 -0.02(-4.46%)
May 21, 2021 0.5350 0.5407 0.5001 0.5338 579,942 +0.01(+2.65%)
May 20, 2021 0.5399 0.5399 0.5000 0.5200 535,944 -0.02(-2.88%)
May 19, 2021 0.5300 0.5499 0.4900 0.5354 567,062 +0.03(+4.98%)
May 18, 2021 0.4715 0.5200 0.4500 0.5100 951,860 +0.04(+8.17%)
May 17, 2021 0.5300 0.5300 0.4710 0.4715 1,418,478 -0.04(-7.55%)
May 14, 2021 0.4890 0.5900 0.4500 0.5100 2,041,739 +0.03(+6.25%)
May 13, 2021 0.5500 0.5600 0.4620 0.4800 1,922,253 -0.08(-14.89%)
May 12, 2021 0.5750 0.6100 0.5450 0.5640 735,213 -0.01(-1.05%)
May 11, 2021 0.6000 0.6100 0.5650 0.5700 1,069,173 -0.04(-6.56%)
May 10, 2021 0.6100 0.6700 0.5820 0.6100 1,727,239 +0.03(+4.81%)
May 07, 2021 0.6099 0.6100 0.5560 0.5820 1,411,315 -0.01(-1.36%)
May 06, 2021 0.6300 0.6380 0.5556 0.5900 1,505,084 -0.05(-7.09%)
May 05, 2021 0.6800 0.6800 0.6200 0.6350 1,033,371 -0.04(-5.22%)
May 04, 2021 0.7000 0.7010 0.6100 0.6700 2,082,462 -0.03(-4.29%)
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.