Iqstel Inc (OP: IQST )

0.5590 USD -0.0050 (-0.89%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 0.7640 0.7800 0.7000 0.7000 997,185 -0.07(-8.81%)
Apr 30, 2021 0.7700 0.7950 0.7540 0.7676 523,800 -0.00(-0.31%)
Apr 29, 2021 0.8198 0.8200 0.7700 0.7700 666,971 -0.04(-4.94%)
Apr 28, 2021 0.8201 0.8500 0.7850 0.8100 979,284 -0.03(-3.57%)
Apr 27, 2021 0.9200 0.9500 0.7999 0.8400 2,120,007 -0.07(-7.69%)
Apr 26, 2021 0.7150 0.9500 0.7150 0.9100 2,906,329 +0.19(+26.39%)
Apr 23, 2021 0.7000 0.7499 0.6900 0.7200 1,177,100 +0.00(+0.01%)
Apr 22, 2021 0.7250 0.7399 0.6775 0.7199 918,866 +0.04(+5.25%)
Apr 21, 2021 0.6700 0.7400 0.6700 0.6840 1,051,564 +0.00(+0.59%)
Apr 20, 2021 0.7300 0.7300 0.6400 0.6800 1,312,549 +0.02(+2.26%)
Apr 19, 2021 0.6350 0.7500 0.6100 0.6650 2,109,523 +0.03(+5.06%)
Apr 16, 2021 0.7210 0.7300 0.6200 0.6330 3,226,100 -0.10(-13.29%)
Apr 15, 2021 0.7900 0.7950 0.6700 0.7300 1,519,192 -0.03(-3.64%)
Apr 14, 2021 0.7050 0.8000 0.7050 0.7576 1,559,011 +0.04(+5.37%)
Apr 13, 2021 0.7680 0.8000 0.7175 0.7190 1,548,077 -0.05(-6.74%)
Apr 12, 2021 0.8580 0.8580 0.7000 0.7710 2,134,157 -0.07(-8.21%)
Apr 09, 2021 0.8900 0.8900 0.8200 0.8400 1,482,300 -0.06(-6.25%)
Apr 08, 2021 0.8900 0.9100 0.8800 0.8960 972,624 +0.02(+1.82%)
Apr 07, 2021 0.9300 0.9600 0.8720 0.8800 926,469 -0.05(-5.38%)
Apr 06, 2021 1.000 1.010 0.9000 0.9300 988,643 -0.06(-6.53%)
Apr 05, 2021 0.9897 1.070 0.9800 0.9950 975,658 +0.01(+0.54%)
Apr 01, 2021 0.9400 0.9900 0.9200 0.9897 865,900 +0.05(+5.29%)
Mar 31, 2021 0.9902 1.020 0.8603 0.9400 1,483,126 -0.06(-6.47%)
Mar 30, 2021 1.040 1.060 0.9510 1.005 1,278,029 -0.02(-1.47%)
Mar 29, 2021 1.040 1.090 1.000 1.020 1,549,421 +0.02(+2.10%)
Mar 26, 2021 0.8300 1.040 0.8210 0.9990 2,336,500 +0.17(+20.36%)
Mar 25, 2021 0.6700 0.9300 0.6000 0.8300 4,911,395 +0.10(+14.09%)
Mar 24, 2021 0.8900 0.9499 0.7100 0.7275 5,452,356 -0.18(-20.05%)
Mar 23, 2021 1.003 1.016 0.8648 0.9100 1,700,366 -0.09(-8.95%)
Mar 22, 2021 1.035 1.060 0.9800 0.9995 1,909,285 -0.07(-6.59%)
Mar 19, 2021 1.010 1.080 0.9800 1.070 1,898,300 +0.05(+4.90%)
Mar 18, 2021 1.040 1.080 1.010 1.020 1,242,822 -0.04(-4.23%)
Mar 17, 2021 1.040 1.080 0.9800 1.065 2,466,343 +0.01(+1.43%)
Mar 16, 2021 1.270 1.270 1.010 1.050 5,150,741 -0.22(-17.32%)
Mar 15, 2021 1.170 1.330 1.150 1.270 2,775,355 +0.12(+10.53%)
Mar 12, 2021 1.160 1.200 1.050 1.149 2,633,300 -0.03(-2.63%)
Mar 11, 2021 1.230 1.240 1.150 1.180 2,100,728 -0.06(-4.84%)
Mar 10, 2021 1.290 1.320 1.150 1.240 1,240,260 -0.06(-4.62%)
Mar 09, 2021 1.310 1.340 1.170 1.300 1,378,326 +0.06(+4.84%)
Mar 08, 2021 1.250 1.400 1.150 1.240 3,246,643 +0.05(+4.20%)
Mar 05, 2021 0.8800 1.270 0.8000 1.190 3,967,500 +0.30(+33.71%)
Mar 04, 2021 1.110 1.115 0.8000 0.8900 7,073,314 -0.21(-19.38%)
Mar 03, 2021 1.260 1.360 0.9700 1.104 6,936,530 -0.18(-13.75%)
Mar 02, 2021 1.260 1.490 1.260 1.280 2,032,816 -0.18(-12.33%)
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.