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 (%)
Jul 31, 2020 0.0788 0.0810 0.0680 0.0700 656,300 -0.01(-10.26%)
Jul 30, 2020 0.0775 0.0850 0.0736 0.0780 556,999 +0.00(+2.63%)
Jul 29, 2020 0.0730 0.0850 0.0660 0.0760 2,500,998 +0.01(+14.46%)
Jul 28, 2020 0.0733 0.0733 0.0664 0.0664 219,350 -0.00(-5.14%)
Jul 27, 2020 0.0700 0.0733 0.0680 0.0700 365,023 +0.00(+0.72%)
Jul 24, 2020 0.0733 0.0733 0.0680 0.0695 723,800 -0.00(-3.61%)
Jul 23, 2020 0.0710 0.0782 0.0700 0.0721 807,390 +0.00(+1.55%)
Jul 22, 2020 0.0800 0.0800 0.0710 0.0710 462,626 -0.01(-6.58%)
Jul 21, 2020 0.0882 0.0882 0.0740 0.0760 1,101,240 -0.01(-8.65%)
Jul 20, 2020 0.0764 0.0920 0.0764 0.0832 1,900,317 +0.01(+13.20%)
Jul 17, 2020 0.0725 0.0770 0.0711 0.0735 201,700 +0.00(+2.08%)
Jul 16, 2020 0.0755 0.0779 0.0719 0.0720 295,458 -0.00(-1.37%)
Jul 15, 2020 0.0749 0.0759 0.0700 0.0730 254,767 -0.00(-1.35%)
Jul 14, 2020 0.0740 0.0778 0.0700 0.0740 796,645 +0.00(+5.71%)
Jul 13, 2020 0.0733 0.0750 0.0662 0.0700 654,607 -0.00(-2.23%)
Jul 10, 2020 0.0790 0.0790 0.0700 0.0716 774,100 -0.00(-6.41%)
Jul 09, 2020 0.0800 0.0800 0.0710 0.0765 706,133 -0.00(-4.38%)
Jul 08, 2020 0.0800 0.0821 0.0711 0.0800 349,279 +0.01(+6.67%)
Jul 07, 2020 0.0823 0.0875 0.0711 0.0750 819,816 -0.01(-8.54%)
Jul 06, 2020 0.0800 0.0840 0.0709 0.0820 802,210 +0.00(+5.13%)
Jul 02, 2020 0.0750 0.0820 0.0700 0.0780 1,786,900 +0.00(+0.00%)
Jul 01, 2020 0.0940 0.0940 0.0750 0.0780 769,905 -0.00(-5.80%)
Jun 30, 2020 0.0989 0.1000 0.0710 0.0828 1,337,243 -0.01(-6.12%)
Jun 29, 2020 0.0750 0.0989 0.0664 0.0882 2,369,852 +0.01(+14.40%)
Jun 26, 2020 0.0750 0.0800 0.0750 0.0771 536,400 -0.00(-3.62%)
Jun 25, 2020 0.0819 0.0856 0.0700 0.0800 605,698 -0.01(-5.88%)
Jun 24, 2020 0.0900 0.0900 0.0780 0.0850 636,267 -0.00(-2.97%)
Jun 23, 2020 0.1000 0.1000 0.0820 0.0876 1,591,957 -0.01(-10.15%)
Jun 22, 2020 0.1098 0.1100 0.0920 0.0975 807,457 -0.01(-11.28%)
Jun 19, 2020 0.1188 0.1188 0.1000 0.1099 336,600 +0.01(+9.90%)
Jun 18, 2020 0.1050 0.1100 0.0915 0.1000 1,151,010 +0.00(+0.00%)
Jun 17, 2020 0.1055 0.1170 0.0935 0.1000 1,704,658 -0.01(-9.09%)
Jun 16, 2020 0.1200 0.1209 0.1031 0.1100 559,397 +0.00(+0.00%)
Jun 15, 2020 0.0975 0.1175 0.0950 0.1100 852,616 +0.01(+10.00%)
Jun 12, 2020 0.1025 0.1100 0.1000 0.1000 755,600 -0.00(-2.44%)
Jun 11, 2020 0.1110 0.1200 0.1000 0.1025 846,377 -0.00(-1.06%)
Jun 10, 2020 0.1200 0.1300 0.0995 0.1036 1,398,100 -0.02(-13.31%)
Jun 09, 2020 0.0985 0.1420 0.0985 0.1195 1,678,319 +0.02(+21.32%)
Jun 08, 2020 0.0982 0.1089 0.0830 0.0985 1,999,894 +0.01(+9.57%)
Jun 05, 2020 0.0897 0.0960 0.0810 0.0899 1,107,200 +0.00(+1.58%)
Jun 04, 2020 0.1000 0.1090 0.0800 0.0885 1,627,326 -0.02(-15.71%)
Jun 03, 2020 0.0920 0.1200 0.0836 0.1050 5,334,168 +0.02(+25.00%)
Jun 02, 2020 0.0747 0.0870 0.0711 0.0840 1,555,459 +0.01(+16.67%)
Jun 01, 2020 0.0725 0.0740 0.0700 0.0720 464,139 +0.00(+2.86%)
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%)
Mar 02, 2020 0.1640 0.1900 0.1550 0.1600 698,301 +0.00(+0.00%)
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%)
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.