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 (%)
May 29, 2020 0.0769 0.0769 0.0680 0.0700 686,400 -0.01(-7.04%)
May 28, 2020 0.0740 0.0770 0.0701 0.0753 688,666 +0.00(+1.76%)
May 27, 2020 0.0797 0.0797 0.0680 0.0740 879,477 +0.00(+4.37%)
May 26, 2020 0.0600 0.0750 0.0585 0.0709 2,840,831 +0.01(+20.17%)
May 22, 2020 0.0600 0.0628 0.0571 0.0590 366,900 -0.00(-1.17%)
May 21, 2020 0.0628 0.0628 0.0560 0.0597 402,092 +0.00(+0.34%)
May 20, 2020 0.0628 0.0628 0.0561 0.0595 878,536 -0.00(-1.98%)
May 19, 2020 0.0610 0.0690 0.0560 0.0607 1,639,546 +0.00(+5.57%)
May 18, 2020 0.0580 0.0612 0.0555 0.0575 1,545,239 -0.01(-10.02%)
May 15, 2020 0.0680 0.0680 0.0600 0.0639 383,600 +0.00(+1.91%)
May 14, 2020 0.0593 0.0650 0.0593 0.0627 609,584 +0.00(+5.38%)
May 13, 2020 0.0570 0.0680 0.0570 0.0595 1,112,279 +0.00(+4.39%)
May 12, 2020 0.0590 0.0640 0.0570 0.0570 510,899 -0.00(-3.39%)
May 11, 2020 0.0640 0.0649 0.0570 0.0590 418,501 -0.00(-1.67%)
May 08, 2020 0.0575 0.0650 0.0570 0.0600 903,600 +0.00(+7.14%)
May 07, 2020 0.0700 0.0700 0.0550 0.0560 837,788 -0.00(-5.41%)
May 06, 2020 0.0628 0.0689 0.0570 0.0592 190,584 +0.00(+3.86%)
May 05, 2020 0.0595 0.0600 0.0570 0.0570 321,988 -0.00(-4.04%)
May 04, 2020 0.0624 0.0705 0.0575 0.0594 590,253 -0.00(-1.98%)
May 01, 2020 0.0620 0.0650 0.0590 0.0606 727,400 -0.00(-5.31%)
Apr 30, 2020 0.0720 0.0770 0.0640 0.0640 293,530 -0.01(-8.57%)
Apr 29, 2020 0.0700 0.0725 0.0650 0.0700 594,860 -0.00(-1.82%)
Apr 28, 2020 0.0790 0.0790 0.0690 0.0713 504,480 +0.00(+3.33%)
Apr 27, 2020 0.0790 0.0800 0.0690 0.0690 549,856 -0.01(-7.75%)
Apr 24, 2020 0.0630 0.0780 0.0623 0.0748 1,024,800 +0.01(+18.73%)
Apr 23, 2020 0.0521 0.0761 0.0521 0.0630 1,586,154 +0.01(+15.81%)
Apr 22, 2020 0.0598 0.0599 0.0510 0.0544 1,040,493 -0.00(-7.80%)
Apr 21, 2020 0.0633 0.0633 0.0570 0.0590 876,298 -0.00(-5.60%)
Apr 20, 2020 0.0700 0.0700 0.0600 0.0625 666,259 -0.00(-5.30%)
Apr 17, 2020 0.0700 0.0700 0.0640 0.0660 679,100 -0.00(-2.94%)
Apr 16, 2020 0.0775 0.0800 0.0640 0.0680 577,111 -0.01(-9.33%)
Apr 15, 2020 0.0945 0.0945 0.0650 0.0750 1,740,370 -0.01(-6.25%)
Apr 14, 2020 0.1050 0.1050 0.0736 0.0800 2,638,845 +0.01(+14.29%)
Apr 13, 2020 0.0620 0.0789 0.0620 0.0700 1,560,076 +0.01(+12.90%)
Apr 09, 2020 0.0620 0.0649 0.0595 0.0620 584,200 +0.00(+1.64%)
Apr 08, 2020 0.0630 0.0640 0.0585 0.0610 627,392 -0.00(-1.61%)
Apr 07, 2020 0.0650 0.0650 0.0580 0.0620 585,064 +0.00(+3.33%)
Apr 06, 2020 0.0725 0.0725 0.0565 0.0600 1,438,853 -0.01(-14.04%)
Apr 03, 2020 0.0850 0.0900 0.0635 0.0698 1,240,500 -0.02(-17.88%)
Apr 02, 2020 0.0800 0.1195 0.0660 0.0850 3,353,512 +0.02(+36.66%)
Apr 01, 2020 0.0998 0.0998 0.0550 0.0622 782,796 +0.00(+3.49%)
Mar 31, 2020 0.0644 0.0700 0.0580 0.0601 765,542 -0.00(-2.44%)
Mar 30, 2020 0.0660 0.0800 0.0603 0.0616 377,636 -0.01(-16.76%)
Mar 27, 2020 0.0775 0.0775 0.0690 0.0740 309,400 +0.00(+1.37%)
Mar 26, 2020 0.0700 0.0850 0.0700 0.0730 449,960 -0.00(-2.54%)
Mar 25, 2020 0.1000 0.1134 0.0700 0.0749 1,128,424 -0.02(-21.16%)
Mar 24, 2020 0.0950 0.1050 0.0950 0.0950 678,172 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.1180 0.0715 0.0950 1,014,799 +0.01(+7.95%)
Mar 20, 2020 0.0990 0.0990 0.0750 0.0880 508,400 -0.01(-8.14%)
Mar 19, 2020 0.1189 0.1189 0.0711 0.0958 1,006,929 -0.01(-8.33%)
Mar 18, 2020 0.0845 0.1190 0.0800 0.1045 2,041,368 +0.03(+49.29%)
Mar 17, 2020 0.0592 0.0870 0.0550 0.0700 930,769 +0.01(+20.69%)
Mar 16, 2020 0.0755 0.0825 0.0580 0.0580 725,591 -0.03(-31.68%)
Mar 13, 2020 0.1300 0.1300 0.0740 0.0849 602,700 -0.05(-34.69%)
Mar 12, 2020 0.0975 0.1300 0.0650 0.1300 1,351,097 +0.04(+46.07%)
Mar 11, 2020 0.1310 0.1450 0.0830 0.0890 1,150,412 -0.04(-29.92%)
Mar 10, 2020 0.1635 0.1635 0.1100 0.1270 1,086,762 -0.01(-9.93%)
Mar 09, 2020 0.1620 0.1620 0.1215 0.1410 1,724,976 -0.02(-12.96%)
Mar 06, 2020 0.2750 0.2822 0.1540 0.1620 2,697,100 -0.11(-40.00%)
Mar 05, 2020 0.1750 0.2870 0.1250 0.2700 3,538,514 +0.12(+80.00%)
Mar 04, 2020 0.1800 0.2050 0.1325 0.1500 1,851,572 +0.00(+0.00%)
Mar 03, 2020 0.1638 0.1638 0.1110 0.1500 2,680,026 -0.01(-6.25%)
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.