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 (%)
Sep 25, 2023 0.2140 0 +0.01(+2.49%)
Sep 22, 2023 0.2000 0.2200 0.2000 0.2088 292,374 -0.00(-2.11%)
Sep 21, 2023 0.2250 0.2250 0.1921 0.2133 358,436 -0.01(-3.48%)
Sep 20, 2023 0.2165 0.2250 0.2090 0.2210 350,952 +0.01(+5.24%)
Sep 19, 2023 0.2150 0.2150 0.2060 0.2100 186,051 -0.00(-1.69%)
Sep 18, 2023 0.2100 0.2186 0.2095 0.2136 269,099 +0.00(+1.71%)
Sep 15, 2023 0.2190 0.2190 0.2000 0.2100 502,491 -0.01(-3.67%)
Sep 14, 2023 0.2400 0.2400 0.2150 0.2180 495,730 -0.02(-9.17%)
Sep 13, 2023 0.1865 0.2490 0.1863 0.2400 1,949,841 +0.04(+23.01%)
Sep 12, 2023 0.1983 0.2000 0.1950 0.1951 446,728 -0.00(-1.22%)
Sep 11, 2023 0.1880 0.2000 0.1851 0.1975 249,378 +0.00(+2.33%)
Sep 08, 2023 0.1842 0.2000 0.1810 0.1930 149,650 +0.00(+2.55%)
Sep 07, 2023 0.1940 0.1940 0.1750 0.1882 175,503 +0.00(+0.37%)
Sep 06, 2023 0.1716 0.2060 0.1600 0.1875 881,723 +0.02(+10.29%)
Sep 05, 2023 0.1678 0.1800 0.1650 0.1700 365,860 -0.01(-5.50%)
Sep 01, 2023 0.1510 0.1799 0.1510 0.1799 400,846 +0.02(+12.44%)
Aug 31, 2023 0.1600 0.1650 0.1510 0.1600 648,643 +0.01(+5.19%)
Aug 30, 2023 0.1559 0.1600 0.1521 0.1521 262,929 -0.01(-3.31%)
Aug 29, 2023 0.1625 0.1650 0.1528 0.1573 195,264 +0.00(+0.19%)
Aug 28, 2023 0.1600 0.1600 0.1510 0.1570 109,864 -0.00(-0.57%)
Aug 25, 2023 0.1540 0.1600 0.1510 0.1579 359,667 +0.00(+3.20%)
Aug 24, 2023 0.1704 0.1827 0.1520 0.1530 763,398 -0.02(-11.41%)
Aug 23, 2023 0.1794 0.1870 0.1687 0.1727 378,059 -0.00(-2.43%)
Aug 22, 2023 0.1840 0.1899 0.1720 0.1770 247,639 -0.01(-3.01%)
Aug 21, 2023 0.1650 0.2000 0.1650 0.1825 275,092 -0.01(-3.18%)
Aug 18, 2023 0.1800 0.1885 0.1650 0.1885 737,682 -0.00(-0.05%)
Aug 17, 2023 0.1980 0.1980 0.1851 0.1886 85,007 +0.00(+0.53%)
Aug 16, 2023 0.1880 0.1950 0.1850 0.1876 647,824 -0.01(-5.01%)
Aug 15, 2023 0.2010 0.2150 0.1765 0.1975 678,474 -0.02(-7.71%)
Aug 14, 2023 0.2300 0.2450 0.2110 0.2140 669,928 -0.02(-7.00%)
Aug 11, 2023 0.2400 0.2400 0.2300 0.2301 316,304 -0.01(-4.12%)
Aug 10, 2023 0.2300 0.2550 0.2300 0.2400 456,485 -0.01(-2.28%)
Aug 09, 2023 0.2600 0.2640 0.2281 0.2456 508,635 +0.01(+2.33%)
Aug 08, 2023 0.2425 0.2800 0.2400 0.2400 248,618 -0.02(-8.50%)
Aug 07, 2023 0.2450 0.2751 0.2301 0.2623 493,599 -0.01(-1.87%)
Aug 04, 2023 0.2410 0.2950 0.2410 0.2673 353,495 +0.02(+6.92%)
Aug 03, 2023 0.2800 0.3100 0.2110 0.2500 660,957 -0.04(-12.62%)
Aug 02, 2023 0.3200 0.3290 0.2775 0.2861 726,585 -0.04(-12.16%)
Aug 01, 2023 0.3290 0.3350 0.3180 0.3257 1,105,729 -0.00(-1.00%)
Jul 31, 2023 0.2930 0.3350 0.2930 0.3290 1,566,975 +0.03(+10.03%)
Jul 28, 2023 0.3070 0.3070 0.2900 0.2990 221,753 -0.00(-0.83%)
Jul 27, 2023 0.2706 0.3090 0.2510 0.3015 462,505 +0.03(+11.42%)
Jul 26, 2023 0.2436 0.2850 0.2436 0.2706 164,422 +0.00(+0.22%)
Jul 25, 2023 0.2451 0.2857 0.2170 0.2700 1,176,883 +0.02(+7.23%)
Jul 24, 2023 0.3080 0.3170 0.2500 0.2518 950,699 -0.05(-16.07%)
Jul 21, 2023 0.3350 0.3350 0.2920 0.3000 578,485 -0.02(-7.41%)
Jul 20, 2023 0.3175 0.3269 0.2961 0.3240 770,495 +0.01(+3.88%)
Jul 19, 2023 0.2835 0.3260 0.2700 0.3119 1,462,890 +0.03(+11.79%)
Jul 18, 2023 0.2380 0.2890 0.2200 0.2790 902,638 +0.04(+18.22%)
Jul 17, 2023 0.2265 0.2370 0.2200 0.2360 582,310 +0.01(+5.03%)
Jul 14, 2023 0.2290 0.2350 0.2200 0.2247 379,480 +0.00(+0.76%)
Jul 13, 2023 0.2100 0.2370 0.2095 0.2230 665,223 +0.01(+6.19%)
Jul 12, 2023 0.1885 0.2285 0.1790 0.2100 1,042,735 +0.03(+13.57%)
Jul 11, 2023 0.1750 0.1920 0.1750 0.1849 148,683 -0.00(-0.05%)
Jul 10, 2023 0.1990 0.1990 0.1610 0.1850 404,517 -0.00(-0.54%)
Jul 07, 2023 0.2105 0.2290 0.1710 0.1860 738,636 -0.03(-12.39%)
Jul 06, 2023 0.2440 0.2490 0.2000 0.2123 2,161,209 -0.01(-4.80%)
Jul 05, 2023 0.1389 0.2290 0.1300 0.2230 2,847,617 +0.09(+65.19%)
Jul 03, 2023 0.1350 0.1390 0.1120 0.1350 309,320 +0.00(+1.66%)
Jun 30, 2023 0.1340 0.1340 0.1130 0.1328 221,546 +0.00(+2.15%)
Jun 29, 2023 0.1250 0.1380 0.1040 0.1300 555,714 +0.01(+4.84%)
Jun 28, 2023 0.1050 0.1240 0.1043 0.1240 172,390 +0.02(+18.10%)
Jun 27, 2023 0.1080 0.1150 0.1025 0.1050 439,612 -0.00(-3.67%)
Jun 26, 2023 0.1183 0.1200 0.1010 0.1090 310,691 -0.01(-7.86%)
Jun 23, 2023 0.1185 0.1250 0.1125 0.1183 268,924 +0.01(+5.16%)
Jun 22, 2023 0.1138 0.1150 0.1081 0.1125 151,499 -0.00(-0.44%)
Jun 21, 2023 0.1045 0.1150 0.1045 0.1130 278,176 +0.00(+0.44%)
Jun 20, 2023 0.1067 0.1185 0.1041 0.1125 98,868 +0.01(+6.13%)
Jun 16, 2023 0.1125 0.1150 0.1060 0.1060 151,049 -0.00(-3.55%)
Jun 15, 2023 0.1101 0.1099 316,947 +0.00(+0.00%)
May 08, 2023 0.1070 0.1140 0.1050 0.1099 179,618 -0.00(-0.09%)
May 05, 2023 0.1025 0.1100 0.1025 0.1100 106,546 +0.01(+7.53%)
May 04, 2023 0.1140 0.1140 0.1021 0.1023 128,222 -0.01(-7.00%)
May 03, 2023 0.1150 0.1150 0.1080 0.1100 266,412 -0.00(-3.51%)
May 02, 2023 0.1101 0.1199 0.1021 0.1140 387,689 +0.00(+3.54%)
May 01, 2023 0.1200 0.1200 0.1100 0.1101 110,417 -0.01(-6.30%)
Apr 28, 2023 0.1150 0.1200 0.1100 0.1175 296,491 +0.00(+4.44%)
Apr 27, 2023 0.1100 0.1125 0.1040 0.1125 478,490 +0.01(+7.66%)
Apr 26, 2023 0.1080 0.1100 0.1020 0.1045 397,981 -0.00(-0.85%)
Apr 25, 2023 0.1020 0.1099 0.1020 0.1054 420,144 +0.00(+0.38%)
Apr 24, 2023 0.1098 0.1150 0.1020 0.1050 553,503 -0.01(-4.55%)
Apr 21, 2023 0.1200 0.1200 0.1060 0.1100 395,309 +0.00(+0.73%)
Apr 20, 2023 0.1195 0.1197 0.1020 0.1092 681,954 -0.01(-6.67%)
Apr 19, 2023 0.1200 0.1200 0.1060 0.1170 568,695 +0.00(+4.09%)
Apr 18, 2023 0.1350 0.1350 0.1000 0.1124 1,697,846 -0.02(-16.74%)
Apr 17, 2023 0.1392 0.1479 0.1290 0.1350 883,478 -0.01(-8.72%)
Apr 14, 2023 0.1370 0.1479 0.1370 0.1479 213,329 +0.01(+7.17%)
Apr 13, 2023 0.1394 0.1394 0.1310 0.1380 350,283 -0.01(-3.56%)
Apr 12, 2023 0.1550 0.1550 0.1400 0.1431 272,977 -0.00(-1.65%)
Apr 11, 2023 0.1468 0.1500 0.1409 0.1455 81,576 -0.00(-0.82%)
Apr 10, 2023 0.1460 0.1500 0.1450 0.1467 161,257 +0.00(+1.10%)
Apr 06, 2023 0.1490 0.1500 0.1450 0.1451 154,647 -0.00(-1.63%)
Apr 05, 2023 0.1426 0.1500 0.1403 0.1475 111,423 -0.00(-1.67%)
Apr 04, 2023 0.1450 0.1537 0.1449 0.1500 246,895 +0.01(+3.45%)
Apr 03, 2023 0.1447 0.1500 0.1412 0.1450 180,570 +0.00(+0.07%)
Mar 31, 2023 0.1499 0.1549 0.1425 0.1449 204,226 -0.00(-2.23%)
Mar 30, 2023 0.1499 0.1549 0.1420 0.1482 140,519 -0.00(-1.07%)
Mar 29, 2023 0.1500 0.1545 0.1400 0.1498 272,206 -0.00(-0.13%)
Mar 28, 2023 0.1550 0.1550 0.1400 0.1500 353,452 -0.01(-3.23%)
Mar 27, 2023 0.1550 0.1550 0.1464 0.1550 175,076 +0.00(+0.00%)
Mar 24, 2023 0.1550 0.1550 0.1450 0.1550 268,981 +0.01(+4.31%)
Mar 23, 2023 0.1580 0.1590 0.1451 0.1486 344,129 -0.01(-6.13%)
Mar 22, 2023 0.1573 0.1650 0.1573 0.1583 104,570 +0.00(+0.19%)
Mar 21, 2023 0.1540 0.1649 0.1522 0.1580 255,996 +0.01(+3.95%)
Mar 20, 2023 0.1500 0.1600 0.1500 0.1520 216,678 -0.00(-1.94%)
Mar 17, 2023 0.1608 0.1650 0.1506 0.1550 215,805 -0.01(-6.06%)
Mar 16, 2023 0.1570 0.1650 0.1520 0.1650 238,606 +0.01(+4.04%)
Mar 15, 2023 0.1590 0.1650 0.1470 0.1586 891,997 -0.00(-2.64%)
Mar 14, 2023 0.1600 0.1715 0.1590 0.1629 433,984 -0.00(-0.06%)
Mar 13, 2023 0.1656 0.1734 0.1590 0.1630 312,889 -0.00(-1.21%)
Mar 10, 2023 0.1750 0.1786 0.1620 0.1650 463,734 -0.01(-5.71%)
Mar 09, 2023 0.1717 0.1800 0.1710 0.1750 206,341 +0.00(+2.58%)
Mar 08, 2023 0.1748 0.1780 0.1678 0.1706 240,158 -0.00(-1.84%)
Mar 07, 2023 0.1771 0.1890 0.1738 0.1738 171,212 -0.01(-4.03%)
Mar 06, 2023 0.1655 0.1899 0.1655 0.1811 143,094 -0.01(-3.41%)
Mar 03, 2023 0.1899 0.1899 0.1754 0.1875 195,581 +0.01(+3.42%)
Mar 02, 2023 0.2000 0.2000 0.1731 0.1813 185,879 -0.00(-2.26%)
Mar 01, 2023 0.1650 0.1930 0.1650 0.1855 193,658 +0.01(+3.17%)
Feb 28, 2023 0.1899 0.1990 0.1726 0.1798 485,663 +0.00(+1.52%)
Feb 27, 2023 0.1700 0.1900 0.1670 0.1771 414,082 +0.01(+6.05%)
Feb 24, 2023 0.1649 0.1700 0.1610 0.1670 264,942 +0.01(+3.41%)
Feb 23, 2023 0.1750 0.1750 0.1600 0.1615 256,701 +0.00(+0.87%)
Feb 22, 2023 0.1675 0.1743 0.1600 0.1601 266,714 -0.01(-3.55%)
Feb 21, 2023 0.1780 0.1780 0.1621 0.1660 634,366 -0.01(-6.64%)
Feb 17, 2023 0.1752 0.1793 0.1731 0.1778 82,260 +0.00(+2.66%)
Feb 16, 2023 0.1780 0.1790 0.1701 0.1732 219,155 -0.01(-3.51%)
Feb 15, 2023 0.1800 0.1800 0.1650 0.1795 209,452 +0.00(+1.07%)
Feb 14, 2023 0.1780 0.1805 0.1550 0.1776 180,206 -0.00(-2.68%)
Feb 13, 2023 0.1799 0.1880 0.1751 0.1825 392,217 -0.01(-6.36%)
Feb 10, 2023 0.1940 0.1980 0.1850 0.1949 291,990 +0.00(+2.58%)
Feb 09, 2023 0.1950 0.2000 0.1825 0.1900 550,567 +0.00(+0.00%)
Feb 08, 2023 0.1750 0.1900 0.1750 0.1900 208,968 +0.01(+5.56%)
Feb 07, 2023 0.1800 0.1800 0.1550 0.1800 197,651 +0.00(+2.04%)
Feb 06, 2023 0.1801 0.1850 0.1710 0.1764 362,226 -0.01(-4.65%)
Feb 03, 2023 0.1820 0.1870 0.1750 0.1850 259,266 +0.00(+1.65%)
Feb 02, 2023 0.1900 0.1900 0.1790 0.1820 676,239 -0.00(-1.62%)
Feb 01, 2023 0.1830 0.1950 0.1771 0.1850 269,234 +0.00(+0.11%)
Jan 31, 2023 0.1937 0.1985 0.1726 0.1848 667,606 -0.01(-4.89%)
Jan 30, 2023 0.1990 0.2000 0.1900 0.1943 369,053 +0.00(+1.99%)
Jan 27, 2023 0.1920 0.2035 0.1900 0.1905 472,760 -0.01(-4.27%)
Jan 26, 2023 0.1965 0.2025 0.1910 0.1990 405,491 -0.00(-2.36%)
Jan 25, 2023 0.2250 0.2500 0.1901 0.2038 426,327 -0.02(-7.36%)
Jan 24, 2023 0.2100 0.2500 0.1880 0.2200 911,020 +0.02(+8.91%)
Jan 23, 2023 0.2099 0.2099 0.2000 0.2020 277,464 -0.01(-3.76%)
Jan 20, 2023 0.1921 0.2100 0.1921 0.2099 277,829 +0.01(+3.91%)
Jan 19, 2023 0.2100 0.2150 0.2020 0.2020 269,126 -0.01(-3.81%)
Jan 18, 2023 0.2000 0.2200 0.2000 0.2100 378,706 +0.01(+7.69%)
Jan 17, 2023 0.1803 0.2000 0.1803 0.1950 666,801 +0.01(+5.41%)
Jan 13, 2023 0.1850 0.1934 0.1840 0.1850 523,309 +0.00(+0.54%)
Jan 12, 2023 0.1963 0.1963 0.1780 0.1840 480,439 -0.01(-3.66%)
Jan 11, 2023 0.1900 0.1963 0.1870 0.1910 342,731 -0.00(-1.75%)
Jan 10, 2023 0.1980 0.2000 0.1900 0.1944 240,581 -0.00(-0.82%)
Jan 09, 2023 0.2000 0.2075 0.1960 0.1960 443,352 +0.01(+3.16%)
Jan 06, 2023 0.1999 0.2000 0.1884 0.1900 247,514 +0.00(+0.00%)
Jan 05, 2023 0.1900 0.2200 0.1823 0.1900 308,615 -0.00(-0.58%)
Jan 04, 2023 0.1930 0.2015 0.1798 0.1911 588,459 +0.00(+0.05%)
Jan 03, 2023 0.1710 0.2100 0.1710 0.1910 828,744 +0.01(+3.24%)
Dec 30, 2022 0.1900 0.2000 0.1696 0.1850 1,080,942 +0.00(+0.00%)
Dec 29, 2022 0.1751 0.1900 0.1600 0.1850 834,455 +0.01(+4.17%)
Dec 28, 2022 0.1610 0.1800 0.1610 0.1776 563,575 +0.02(+11.00%)
Dec 27, 2022 0.1792 0.1850 0.1539 0.1600 888,400 -0.02(-11.11%)
Dec 23, 2022 0.1965 0.2050 0.1750 0.1800 544,968 -0.02(-8.16%)
Dec 22, 2022 0.2200 0.2200 0.1903 0.1960 548,221 -0.01(-2.97%)
Dec 21, 2022 0.2249 0.2249 0.2000 0.2020 287,428 -0.00(-0.93%)
Dec 20, 2022 0.2250 0.2250 0.1905 0.2039 599,191 -0.01(-4.59%)
Dec 19, 2022 0.2265 0.2399 0.2001 0.2137 650,947 -0.02(-9.06%)
Dec 16, 2022 0.2435 0.2495 0.2251 0.2350 222,033 -0.01(-2.57%)
Dec 15, 2022 0.2500 0.2500 0.2400 0.2412 230,436 -0.01(-3.52%)
Dec 14, 2022 0.2470 0.2500 0.2400 0.2500 218,148 +0.01(+2.08%)
Dec 13, 2022 0.2500 0.2999 0.2355 0.2449 664,322 -0.01(-2.04%)
Dec 12, 2022 0.2531 0.2600 0.2460 0.2500 100,848 +0.00(+0.60%)
Dec 09, 2022 0.2400 0.2663 0.2400 0.2485 296,459 +0.00(+1.43%)
Dec 08, 2022 0.2550 0.2825 0.2400 0.2450 699,354 -0.01(-5.00%)
Dec 07, 2022 0.2500 0.2600 0.2500 0.2579 253,905 -0.00(-0.23%)
Dec 06, 2022 0.2610 0.2700 0.2501 0.2585 253,760 -0.00(-1.37%)
Dec 05, 2022 0.2750 0.2799 0.2621 0.2621 152,697 -0.01(-2.93%)
Dec 02, 2022 0.2800 0.2800 0.2670 0.2700 254,298 -0.00(-0.37%)
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.