IQST

iQSTEL (QX) Historical Data

IQST Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 0.445 -0.01 -2.2% 0.4749 0.4749 0.43 697,098
Oct 25 2021 0.455 0.00 +0.00% 0.415 0.475 0.40 0
Oct 25 2021 0.455 0.03 7.06% 0.415 0.475 0.40 802,010
Oct 22 2021 0.425 -0.0189 -4.26% 0.437 0.4441 0.412 1,037,765
Oct 21 2021 0.4439 0.00 +0.00% 0.445 0.46 0.4301 0
Oct 21 2021 0.4439 -0.0061 -1.36% 0.445 0.46 0.4301 476,160
Oct 20 2021 0.45 0.00 +0.00% 0.456 0.48 0.4451 0
Oct 20 2021 0.45 -0.0095 -2.07% 0.456 0.48 0.4451 563,605
Oct 19 2021 0.4595 -0.0105 -2.23% 0.4805 0.4839 0.45 453,714
Oct 18 2021 0.47 0.01 2.17% 0.4615 0.50 0.43 939,664
Oct 15 2021 0.46 0.00 +0.00% 0.45315 0.4725 0.43 0
Oct 15 2021 0.46 -0.0124 -2.62% 0.45315 0.4725 0.43 704,121
Oct 14 2021 0.4724 0.0051 1.09% 0.46 0.4746 0.45 468,745
Oct 13 2021 0.4673 0.00 +0.00% 0.50 0.50 0.44605 0
Oct 13 2021 0.4673 0.0076 1.65% 0.50 0.50 0.44605 456,687
Oct 12 2021 0.4597 0.0097 2.16% 0.4698 0.4799 0.44 639,837
Oct 11 2021 0.45 -0.0509 -10.16% 0.5009 0.5097 0.45 672,959
Oct 08 2021 0.5009 0.00 +0.00% 0.5294 0.5325 0.4826 0
Oct 08 2021 0.5009 -0.0285 -5.38% 0.5294 0.5325 0.4826 931,201
Oct 07 2021 0.5294 -0.0003 -0.06% 0.5497 0.55045 0.49 1,100,057
Oct 06 2021 0.5297 0.00 +0.00% 0.47 0.5564 0.4501 0
Oct 06 2021 0.5297 0.0799 17.76% 0.47 0.5564 0.4501 2,036,576
Oct 05 2021 0.4498 0.00 +0.00% 0.455 0.46 0.43 0
Oct 05 2021 0.4498 -0.0001 -0.02% 0.455 0.46 0.43 629,316
Oct 04 2021 0.4499 0.0085 1.93% 0.46 0.48 0.40 1,045,626
Oct 01 2021 0.4414 -0.0235 -5.05% 0.4649 0.4649 0.423 493,779
Sep 30 2021 0.4649 0.0449 10.69% 0.4395 0.4949 0.405 1,446,494
Sep 29 2021 0.42 -0.01618 -3.71% 0.43 0.44 0.42 603,394
Sep 28 2021 0.436175 0.00 +0.00% 0.43 0.4598 0.42 0
Sep 28 2021 0.436175 0.00018 0.04% 0.43 0.4598 0.42 682,163
Sep 27 2021 0.436 -0.0039 -0.89% 0.436 0.46 0.40 607,875
Sep 24 2021 0.4399 0.0099 2.3% 0.43 0.44125 0.43 410,525
Sep 23 2021 0.43 0.00 +0.00% 0.4575 0.46 0.43 0
Sep 23 2021 0.43 -0.025 -5.49% 0.4575 0.46 0.43 753,413
Sep 22 2021 0.455 0.00 +0.00% 0.47 0.475 0.42 0
Sep 22 2021 0.455 -0.0123 -2.63% 0.47 0.475 0.42 1,186,989
Sep 21 2021 0.4673 0.00 +0.00% 0.479 0.479 0.46 0
Sep 21 2021 0.4673 -0.0052 -1.1% 0.479 0.479 0.46 370,169
Sep 20 2021 0.4725 0.00 +0.00% 0.494 0.5097 0.47 0
Sep 20 2021 0.4725 -0.0271 -5.42% 0.494 0.5097 0.47 790,052
Sep 17 2021 0.4996 0.00 +0.00% 0.50 0.5224 0.48 0
Sep 17 2021 0.4996 -0.0079 -1.56% 0.50 0.5224 0.48 644,305
Sep 16 2021 0.5075 -0.01461 -2.8% 0.5107 0.54 0.50 563,953
Sep 15 2021 0.52211 -0.00189 -0.36% 0.52665 0.5401 0.50 398,424
Sep 14 2021 0.524 0.00 +0.00% 0.5206 0.58 0.51 0
Sep 14 2021 0.524 -0.01226 -2.29% 0.5206 0.58 0.51 445,435
Sep 13 2021 0.53626 0.01492 2.86% 0.51 0.5498 0.50 586,858
Sep 10 2021 0.52134 -0.02361 -4.33% 0.5513 0.5513 0.52 569,186
Sep 09 2021 0.54495 -0.00305 -0.56% 0.548 0.5516 0.52 306,082
Sep 08 2021 0.548 0.00 +0.00% 0.5911 0.63 0.5432 0
Sep 08 2021 0.548 -0.042 -7.12% 0.5911 0.63 0.5432 570,863
Sep 07 2021 0.59 0.021 3.69% 0.569 0.63 0.551 910,121
Sep 06 2021 0.569 0.00 +0.00% 0.5499 0.58 0.50 0
Sep 03 2021 0.569 0.00 +0.00% 0.5499 0.58 0.50 0
Sep 03 2021 0.569 0.027 4.98% 0.5499 0.58 0.50 490,424
Sep 02 2021 0.542 0.00 +0.00% 0.5515 0.58 0.53 0
Sep 02 2021 0.542 -0.015 -2.69% 0.5515 0.58 0.53 541,032
Sep 01 2021 0.557 -0.04 -6.7% 0.60 0.60 0.4812 557,776
Aug 31 2021 0.597 0.00 +0.00% 0.6373 0.67 0.575 0
Aug 31 2021 0.597 -0.033 -5.24% 0.6373 0.67 0.575 875,095
Aug 30 2021 0.63 0.085 15.6% 0.57 0.6375 0.545 1,583,913
Aug 27 2021 0.545 0.034 6.65% 0.50 0.57 0.50 561,105
Aug 26 2021 0.511 -0.084 -14.12% 0.58 0.595 0.50 1,178,475
Aug 25 2021 0.595 0.145 32.22% 0.44 0.595 0.43 2,146,033
Aug 24 2021 0.45 -0.005 -1.1% 0.44 0.475 0.44 443,530
Aug 23 2021 0.455 0.025 5.81% 0.435 0.475 0.425 615,238
Aug 20 2021 0.43 0.00 +0.00% 0.42 0.49 0.40 0
Aug 20 2021 0.43 0.02 4.88% 0.42 0.49 0.40 636,025
Aug 19 2021 0.41 -0.018 -4.21% 0.43 0.43 0.37135 580,598
Aug 18 2021 0.428 0.00 +0.00% 0.41 0.44 0.4001 0
Aug 18 2021 0.428 0.009 2.15% 0.41 0.44 0.4001 602,123
Aug 17 2021 0.419 -0.031 -6.89% 0.4299 0.43345 0.39985 1,128,656
Aug 16 2021 0.45 -0.015 -3.23% 0.4825 0.4825 0.4101 697,346
Aug 13 2021 0.465 0.00 +0.00% 0.439 0.50 0.43 0
Aug 13 2021 0.465 0.0269 6.14% 0.439 0.50 0.43 934,018
Aug 12 2021 0.4381 0.00 +0.00% 0.383 0.45 0.37 0
Aug 12 2021 0.4381 0.05415 14.1% 0.383 0.45 0.37 1,273,412
Aug 11 2021 0.38395 -0.01405 -3.53% 0.41 0.41 0.353 1,387,941
Aug 10 2021 0.398 0.00 +0.00% 0.4111 0.422 0.37 0
Aug 10 2021 0.398 -0.0239 -5.66% 0.4111 0.422 0.37 1,073,350
Aug 09 2021 0.4219 -0.0006 -0.14% 0.42 0.4499 0.401 830,960
Aug 06 2021 0.4225 0.00 +0.00% 0.4625 0.48 0.42 0
Aug 06 2021 0.4225 -0.0175 -3.98% 0.4625 0.48 0.42 987,266
Aug 05 2021 0.44 0.012 2.8% 0.48 0.48 0.42 1,137,940
Aug 04 2021 0.428 -0.037 -7.96% 0.45 0.50 0.40 1,651,552
Aug 03 2021 0.465 0.00 +0.00% 0.4598 0.48 0.453 0
Aug 03 2021 0.465 0.0051 1.11% 0.4598 0.48 0.453 711,955
Aug 02 2021 0.4599 -0.04 -8.0% 0.485 0.5024 0.4365 1,505,552
Jul 30 2021 0.4999 0.0149 3.07% 0.485 0.50 0.46 646,332
Jul 29 2021 0.485 0.00 +0.00% 0.51 0.51 0.43645 0
Jul 29 2021 0.485 -0.005 -1.02% 0.51 0.51 0.43645 619,421
Your Recent History
USOTC
IQST
iQSTEL (QX..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211027 18:44:27