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 (%)
Oct 30, 2020 0.1010 0.1050 0.0815 0.0930 3,798,700 -0.01(-11.34%)
Oct 29, 2020 0.0800 0.1270 0.0761 0.1049 14,774,639 +0.03(+39.87%)
Oct 28, 2020 0.1200 0.1230 0.0750 0.0750 5,382,412 -0.03(-25.00%)
Oct 27, 2020 0.0650 0.1330 0.0640 0.1000 9,047,216 +0.03(+49.25%)
Oct 26, 2020 0.0659 0.0670 0.0627 0.0670 461,633 +0.00(+6.86%)
Oct 23, 2020 0.0705 0.0705 0.0621 0.0627 1,132,700 -0.01(-10.94%)
Oct 22, 2020 0.0601 0.0705 0.0593 0.0704 847,229 +0.01(+13.55%)
Oct 21, 2020 0.0620 0.0620 0.0592 0.0620 668,682 +0.00(+2.48%)
Oct 20, 2020 0.0613 0.0650 0.0600 0.0605 1,109,777 +0.00(+0.67%)
Oct 19, 2020 0.0672 0.0672 0.0601 0.0601 395,437 -0.00(-4.15%)
Oct 16, 2020 0.0625 0.0630 0.0622 0.0627 219,400 -0.00(-1.72%)
Oct 15, 2020 0.0617 0.0645 0.0617 0.0638 201,658 +0.00(+1.27%)
Oct 14, 2020 0.0650 0.0650 0.0619 0.0630 509,105 -0.00(-2.93%)
Oct 13, 2020 0.0650 0.0650 0.0630 0.0649 229,691 +0.00(+0.15%)
Oct 12, 2020 0.0650 0.0695 0.0640 0.0648 153,643 -0.00(-1.67%)
Oct 09, 2020 0.0680 0.0680 0.0612 0.0659 799,300 -0.00(-1.49%)
Oct 08, 2020 0.0678 0.0698 0.0660 0.0669 511,005 -0.00(-4.29%)
Oct 07, 2020 0.0663 0.0700 0.0663 0.0699 580,129 +0.00(+2.79%)
Oct 06, 2020 0.0680 0.0710 0.0680 0.0680 209,759 -0.00(-2.86%)
Oct 05, 2020 0.0750 0.0750 0.0671 0.0700 314,404 -0.00(-2.23%)
Oct 02, 2020 0.0650 0.0750 0.0650 0.0716 388,800 -0.00(-0.97%)
Oct 01, 2020 0.0710 0.0750 0.0650 0.0723 273,896 +0.00(+2.55%)
Sep 30, 2020 0.0750 0.0750 0.0675 0.0705 512,589 -0.00(-1.40%)
Sep 29, 2020 0.0790 0.0790 0.0670 0.0715 633,219 +0.00(+3.62%)
Sep 28, 2020 0.0658 0.0713 0.0650 0.0690 675,539 +0.00(+1.62%)
Sep 25, 2020 0.0642 0.0730 0.0631 0.0679 206,000 +0.01(+8.12%)
Sep 24, 2020 0.0635 0.0690 0.0626 0.0628 450,759 -0.01(-8.45%)
Sep 23, 2020 0.0660 0.0710 0.0636 0.0686 1,198,846 -0.00(-1.44%)
Sep 22, 2020 0.0700 0.0710 0.0668 0.0696 1,027,522 -0.00(-1.97%)
Sep 21, 2020 0.0710 0.0730 0.0650 0.0710 1,059,392 -0.00(-0.70%)
Sep 18, 2020 0.0680 0.0720 0.0680 0.0715 887,300 +0.00(+5.15%)
Sep 17, 2020 0.0725 0.0725 0.0653 0.0680 362,750 -0.00(-6.85%)
Sep 16, 2020 0.0730 0.0730 0.0670 0.0730 879,252 -0.00(-2.67%)
Sep 15, 2020 0.0725 0.0770 0.0688 0.0750 1,075,066 +0.00(+7.14%)
Sep 14, 2020 0.0750 0.0750 0.0670 0.0700 733,720 +0.00(+1.74%)
Sep 11, 2020 0.0775 0.0775 0.0671 0.0688 552,700 -0.00(-1.01%)
Sep 10, 2020 0.0700 0.0790 0.0670 0.0695 2,185,943 +0.00(+5.62%)
Sep 09, 2020 0.0650 0.0700 0.0625 0.0658 569,946 +0.00(+1.23%)
Sep 08, 2020 0.0642 0.0700 0.0631 0.0650 733,061 +0.00(+4.84%)
Sep 04, 2020 0.0680 0.0720 0.0599 0.0620 1,881,100 -0.01(-13.65%)
Sep 03, 2020 0.0750 0.0750 0.0710 0.0718 540,523 -0.00(-4.27%)
Sep 02, 2020 0.0780 0.0780 0.0735 0.0750 315,381 -0.00(-0.40%)
Sep 01, 2020 0.0725 0.0788 0.0725 0.0753 274,897 +0.00(+2.45%)
Aug 31, 2020 0.0780 0.0780 0.0731 0.0735 459,456 -0.00(-2.00%)
Aug 28, 2020 0.0740 0.0778 0.0740 0.0750 218,800 -0.00(-1.32%)
Aug 27, 2020 0.0790 0.0800 0.0740 0.0760 569,691 +0.00(+1.20%)
Aug 26, 2020 0.0746 0.0875 0.0733 0.0751 759,903 +0.00(+0.67%)
Aug 25, 2020 0.0800 0.0800 0.0723 0.0746 666,436 -0.01(-6.40%)
Aug 24, 2020 0.0771 0.0850 0.0740 0.0797 933,300 -0.00(-0.38%)
Aug 21, 2020 0.0763 0.0840 0.0758 0.0800 585,900 +0.00(+1.27%)
Aug 20, 2020 0.0800 0.0850 0.0725 0.0790 568,195 +0.00(+1.94%)
Aug 19, 2020 0.0780 0.0820 0.0715 0.0775 451,291 +0.00(+3.33%)
Aug 18, 2020 0.0750 0.0890 0.0731 0.0750 2,655,080 +0.00(+5.49%)
Aug 17, 2020 0.0700 0.0770 0.0700 0.0711 184,284 -0.00(-2.87%)
Aug 14, 2020 0.0740 0.0740 0.0680 0.0732 1,173,900 -0.00(-2.92%)
Aug 13, 2020 0.0820 0.0853 0.0740 0.0754 686,145 -0.01(-8.05%)
Aug 12, 2020 0.0767 0.0990 0.0710 0.0820 5,047,494 +0.01(+17.99%)
Aug 11, 2020 0.0720 0.0720 0.0681 0.0695 447,458 +0.00(+1.46%)
Aug 10, 2020 0.0720 0.0760 0.0680 0.0685 1,277,400 -0.01(-9.87%)
Aug 07, 2020 0.0736 0.0760 0.0705 0.0760 537,800 +0.00(+4.11%)
Aug 06, 2020 0.0711 0.0736 0.0690 0.0730 531,587 +0.00(+7.35%)
Aug 05, 2020 0.0688 0.0760 0.0680 0.0680 861,056 -0.00(-2.86%)
Aug 04, 2020 0.0725 0.0760 0.0672 0.0700 872,376 +0.00(+4.48%)
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.