IQST

iQSTEL (QB) Historical Data

IQST Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 28 2021 0.49 -0.019 -3.73% 0.50 0.5045 0.481 660,661
Jul 27 2021 0.509 -0.001 -0.2% 0.50 0.5199 0.4106 816,836
Jul 26 2021 0.51 -0.01 -1.92% 0.52 0.5498 0.50 464,241
Jul 23 2021 0.52 -0.03 -5.45% 0.54 0.56 0.50 682,475
Jul 22 2021 0.55 0.00 +0.00% 0.57 0.576 0.5425 0
Jul 22 2021 0.55 -0.02 -3.51% 0.57 0.576 0.5425 459,986
Jul 21 2021 0.57 0.008 1.42% 0.562 0.5949 0.50655 391,165
Jul 20 2021 0.562 0.002 0.36% 0.57 0.60 0.5501 545,452
Jul 19 2021 0.56 0.00 +0.00% 0.556 0.60 0.5425 0
Jul 19 2021 0.56 0.0045 0.81% 0.556 0.60 0.5425 676,849
Jul 16 2021 0.5555 -0.0196 -3.41% 0.5751 0.5996 0.55 658,945
Jul 15 2021 0.5751 -0.0249 -4.15% 0.60 0.60 0.575 620,088
Jul 14 2021 0.60 0.02 3.45% 0.58 0.629 0.58 643,722
Jul 13 2021 0.58 0.00 +0.00% 0.60 0.6125 0.575 0
Jul 13 2021 0.58 -0.02 -3.33% 0.60 0.6125 0.575 434,226
Jul 12 2021 0.60 0.00 +0.00% 0.60 0.65 0.54 0
Jul 12 2021 0.60 0.00 0.0% 0.60 0.65 0.54 463,397
Jul 09 2021 0.60 0.00 +0.00% 0.591 0.6199 0.5601 0
Jul 09 2021 0.60 0.004 0.67% 0.591 0.6199 0.5601 437,729
Jul 08 2021 0.596 -0.0145 -2.38% 0.601 0.6175 0.55 772,299
Jul 07 2021 0.6105 0.00 +0.00% 0.69 0.695 0.591 0
Jul 07 2021 0.6105 -0.0493 -7.47% 0.69 0.695 0.591 1,314,264
Jul 06 2021 0.6598 -0.03895 -5.57% 0.695 0.7299 0.63 876,719
Jul 05 2021 0.69875 0.00 +0.00% 0.67 0.705 0.67 0
Jul 02 2021 0.69875 0.00 +0.00% 0.67 0.705 0.67 0
Jul 02 2021 0.69875 0.02875 4.29% 0.67 0.705 0.67 843,847
Jul 01 2021 0.67 -0.017 -2.47% 0.70 0.70 0.67 628,151
Jun 30 2021 0.687 -0.033 -4.58% 0.701 0.76 0.65 1,760,793
Jun 29 2021 0.72 0.00 +0.00% 0.76 0.7998 0.663 0
Jun 29 2021 0.72 -0.0225 -3.03% 0.76 0.7998 0.663 2,417,200
Jun 28 2021 0.7425 0.1883 33.98% 0.56 0.75 0.5542 4,864,673
Jun 25 2021 0.5542 0.00 +0.00% 0.53 0.56 0.53 0
Jun 25 2021 0.5542 0.0202 3.78% 0.53 0.56 0.53 553,490
Jun 24 2021 0.534 0.004 0.75% 0.54 0.549 0.52 392,852
Jun 23 2021 0.53 0.00 +0.00% 0.5499 0.57 0.52 0
Jun 23 2021 0.53 -0.01944 -3.54% 0.5499 0.57 0.52 658,320
Jun 22 2021 0.54944 0.00944 1.75% 0.54 0.55 0.47 703,842
Jun 21 2021 0.54 0.0097 1.83% 0.5395 0.57 0.50 856,566
Jun 18 2021 0.5303 0.00 +0.00% 0.55 0.5749 0.52 0
Jun 18 2021 0.5303 -0.01475 -2.71% 0.55 0.5749 0.52 1,221,126
Jun 17 2021 0.54505 0.00035 0.06% 0.545 0.5899 0.54 1,733,115
Jun 16 2021 0.5447 0.00 +0.00% 0.55 0.56 0.51 0
Jun 16 2021 0.5447 0.0137 2.58% 0.55 0.56 0.51 777,577
Jun 15 2021 0.531 0.00 +0.00% 0.502 0.59 0.497 0
Jun 15 2021 0.531 0.0371 7.51% 0.502 0.59 0.497 1,545,564
Jun 14 2021 0.4939 -0.0251 -4.84% 0.519 0.519 0.4801 1,133,856
Jun 11 2021 0.519 -0.011 -2.08% 0.53 0.54 0.5005 610,009
Jun 10 2021 0.53 -0.0001 -0.02% 0.5389 0.5495 0.52 428,692
Jun 09 2021 0.5301 0.00 +0.00% 0.555 0.555 0.5301 0
Jun 09 2021 0.5301 -0.0059 -1.1% 0.555 0.555 0.5301 696,129
Jun 08 2021 0.536 0.00 +0.00% 0.61 0.62 0.50 0
Jun 08 2021 0.536 -0.054 -9.15% 0.61 0.62 0.50 1,759,100
Jun 07 2021 0.59 0.102 20.9% 0.49 0.61 0.465 1,516,906
Jun 04 2021 0.488 0.00 +0.00% 0.47 0.497 0.4602 0
Jun 04 2021 0.488 0.008 1.67% 0.47 0.497 0.4602 789,569
Jun 03 2021 0.48 0.00 +0.00% 0.4997 0.515 0.45 0
Jun 03 2021 0.48 -0.02485 -4.92% 0.4997 0.515 0.45 2,325,466
Jun 02 2021 0.50485 -0.07315 -12.66% 0.562 0.59 0.485 2,493,141
Jun 01 2021 0.578 0.00 +0.00% 0.6149 0.6297 0.4901 0
Jun 01 2021 0.578 -0.0296 -4.87% 0.6149 0.6297 0.4901 1,033,320
May 31 2021 0.6076 0.00 +0.00% 0.545 0.6198 0.53 0
May 28 2021 0.6076 0.00 +0.00% 0.545 0.6198 0.53 0
May 28 2021 0.6076 0.0676 12.52% 0.545 0.6198 0.53 1,045,936
May 27 2021 0.54 0.045 9.09% 0.49 0.545 0.4875 845,964
May 26 2021 0.495 0.005 1.02% 0.4803 0.506 0.4798 931,562
May 25 2021 0.49 0.00 +0.00% 0.502 0.525 0.48 0
May 25 2021 0.49 -0.02 -3.92% 0.502 0.525 0.48 746,938
May 24 2021 0.51 0.00 +0.00% 0.55 0.55 0.5017 0
May 24 2021 0.51 -0.02378 -4.46% 0.55 0.55 0.5017 545,777
May 21 2021 0.53378 0.01378 2.65% 0.535 0.5407 0.47 579,942
May 20 2021 0.52 -0.0154 -2.88% 0.5399 0.5399 0.50 535,944
May 19 2021 0.5354 0.00 +0.00% 0.49 0.5499 0.44 0
May 19 2021 0.5354 0.0254 4.98% 0.49 0.5499 0.44 567,062
May 18 2021 0.51 0.0385 8.17% 0.4715 0.52 0.45 951,860
May 17 2021 0.4715 0.00 +0.00% 0.53 0.5388 0.471 0
May 17 2021 0.4715 -0.0385 -7.55% 0.53 0.5388 0.471 1,418,478
May 14 2021 0.51 0.03 6.25% 0.489 0.59 0.45 2,041,739
May 13 2021 0.48 -0.084 -14.89% 0.55 0.56 0.462 1,922,253
May 12 2021 0.564 -0.006 -1.05% 0.575 0.61 0.545 735,213
May 11 2021 0.57 0.00 +0.00% 0.60 0.61 0.565 0
May 11 2021 0.57 -0.04 -6.56% 0.60 0.61 0.565 1,069,173
May 10 2021 0.61 0.028 4.81% 0.61 0.67 0.582 1,727,239
May 07 2021 0.582 -0.008 -1.36% 0.6099 0.61 0.4785 1,411,315
May 06 2021 0.59 0.00 +0.00% 0.63 0.638 0.5556 0
May 06 2021 0.59 -0.045 -7.09% 0.63 0.638 0.5556 1,505,084
May 05 2021 0.635 -0.035 -5.22% 0.68 0.68 0.62 1,033,371
Your Recent History
USOTC
IQST
iQSTEL (QB..
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:20210803 23:20:24