IQST

iQSTEL (QX) Historical Data

IQST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.509 -0.029 -5.39% 0.538 0.547 0.481 1,681,072
Jan 20 2022 0.538 -0.0164 -2.96% 0.553 0.585 0.52 1,515,297
Jan 19 2022 0.5544 -0.0056 -1.0% 0.57 0.59 0.5544 1,137,833
Jan 18 2022 0.56 0.00 +0.00% 0.615 0.63 0.5544 0
Jan 18 2022 0.56 -0.056 -9.09% 0.615 0.63 0.5544 1,682,439
Jan 17 2022 0.616 0.00 +0.00% 0.6302 0.67 0.60 0
Jan 14 2022 0.616 -0.0191 -3.01% 0.6302 0.67 0.60 650,233
Jan 13 2022 0.6351 0.00 +0.00% 0.6515 0.6798 0.6001 0
Jan 13 2022 0.6351 -0.0481 -7.04% 0.6515 0.6798 0.6001 1,202,351
Jan 12 2022 0.6832 0.0032 0.47% 0.68 0.743 0.665 1,257,790
Jan 11 2022 0.68 -0.009 -1.31% 0.689 0.7394 0.6511 1,097,372
Jan 10 2022 0.689 0.00 +0.00% 0.7185 0.79 0.62 0
Jan 10 2022 0.689 -0.041 -5.62% 0.7185 0.79 0.62 3,061,570
Jan 07 2022 0.73 -0.14 -16.09% 0.89 0.89 0.67 3,818,311
Jan 06 2022 0.87 -0.03149 -3.49% 0.90 0.9896 0.85 1,353,467
Jan 05 2022 0.90149 0.06159 7.33% 0.855 0.93 0.82 1,751,873
Jan 04 2022 0.8399 0.00 +0.00% 0.92 0.93 0.7805 0
Jan 04 2022 0.8399 -0.0601 -6.68% 0.92 0.93 0.7805 2,273,766
Jan 03 2022 0.90 0.00 +0.00% 0.99995 1.03 0.85 0
Jan 03 2022 0.90 -0.03025 -3.25% 0.99995 1.03 0.85 2,726,744
Dec 31 2021 0.93025 0.12125 14.99% 0.79 1.05 0.771 5,729,210
Dec 30 2021 0.809 0.069 9.32% 0.73 0.81 0.692 1,973,106
Dec 29 2021 0.74 0.0551 8.04% 0.71 0.74 0.68 895,472
Dec 28 2021 0.6849 0.00 +0.00% 0.70 0.71 0.66 0
Dec 28 2021 0.6849 0.0339 5.21% 0.70 0.71 0.66 886,017
Dec 27 2021 0.651 0.03275 5.3% 0.62 0.719 0.615 1,616,229
Dec 24 2021 0.61825 0.00 +0.00% 0.67 0.70 0.5902 0
Dec 23 2021 0.61825 0.00 +0.00% 0.67 0.70 0.5902 0
Dec 23 2021 0.61825 -0.04175 -6.33% 0.67 0.70 0.5902 1,039,074
Dec 22 2021 0.66 0.00 0.0% 0.66 0.6981 0.631 1,175,406
Dec 21 2021 0.66 0.03576 5.73% 0.6187 0.70 0.6075 1,788,796
Dec 20 2021 0.62424 0.00 +0.00% 0.5597 0.63 0.55 0
Dec 20 2021 0.62424 0.06454 11.53% 0.5597 0.63 0.55 1,547,320
Dec 17 2021 0.5597 0.0465 9.06% 0.555 0.5676 0.52 597,349
Dec 16 2021 0.5132 -0.0138 -2.62% 0.54 0.5697 0.50 1,268,527
Dec 15 2021 0.527 0.013 2.53% 0.53 0.5699 0.505 1,089,176
Dec 14 2021 0.514 0.0496 10.68% 0.4538 0.5627 0.4538 1,656,730
Dec 13 2021 0.4644 0.00 +0.00% 0.48 0.48 0.45 0
Dec 13 2021 0.4644 -0.0156 -3.25% 0.48 0.48 0.45 662,970
Dec 10 2021 0.48 -0.005 -1.03% 0.485 0.485 0.47 263,797
Dec 09 2021 0.485 0.001 0.21% 0.4754 0.52 0.475 802,828
Dec 08 2021 0.484 0.00 +0.00% 0.485 0.49 0.4412 0
Dec 08 2021 0.484 -0.0034 -0.7% 0.485 0.49 0.4412 489,460
Dec 07 2021 0.4874 0.00 +0.00% 0.4775 0.49 0.4411 0
Dec 07 2021 0.4874 0.0028 0.58% 0.4775 0.49 0.4411 1,167,906
Dec 06 2021 0.4846 0.0395 8.87% 0.44 0.4897 0.4333 877,981
Dec 03 2021 0.4451 0.00 +0.00% 0.4552 0.47111 0.4355 0
Dec 03 2021 0.4451 -0.0224 -4.79% 0.4552 0.47111 0.4355 440,816
Dec 02 2021 0.4675 0.00 +0.00% 0.485 0.49 0.4212 0
Dec 02 2021 0.4675 -0.0024 -0.51% 0.485 0.49 0.4212 913,355
Dec 01 2021 0.4699 0.00735 1.59% 0.47 0.49 0.4512 611,569
Nov 30 2021 0.46255 -0.0175 -3.65% 0.49 0.49 0.4521 818,346
Nov 29 2021 0.48005 0.00 +0.00% 0.4705 0.50 0.47 0
Nov 29 2021 0.48005 -0.01945 -3.89% 0.4705 0.50 0.47 448,163
Nov 26 2021 0.4995 0.00 +0.00% 0.4868 0.505 0.4701 0
Nov 26 2021 0.4995 0.0095 1.94% 0.4868 0.505 0.4701 275,050
Nov 25 2021 0.49 0.00 +0.00% 0.482 0.4973 0.465 0
Nov 24 2021 0.49 0.0075 1.55% 0.482 0.4973 0.465 561,827
Nov 23 2021 0.4825 -0.02955 -5.77% 0.519 0.519 0.4802 1,002,209
Nov 22 2021 0.51205 -0.01995 -3.75% 0.532 0.5335 0.50 1,201,479
Nov 19 2021 0.532 -0.0255 -4.57% 0.55 0.56 0.505 964,653
Nov 18 2021 0.5575 0.025 4.69% 0.55 0.598 0.5301 1,966,019
Nov 17 2021 0.5325 0.00 +0.00% 0.57 0.60 0.5025 0
Nov 17 2021 0.5325 -0.0436 -7.57% 0.57 0.60 0.5025 2,777,376
Nov 16 2021 0.5761 0.0262 4.76% 0.5505 0.64 0.55 1,635,795
Nov 15 2021 0.5499 -0.0651 -10.59% 0.64 0.7415 0.5311 8,676,186
Nov 12 2021 0.615 0.00 +0.00% 0.475 0.61965 0.44 0
Nov 12 2021 0.615 0.185 43.02% 0.475 0.61965 0.44 7,721,861
Nov 11 2021 0.43 0.00 +0.00% 0.4269 0.44 0.39 0
Nov 11 2021 0.43 0.00489 1.15% 0.4269 0.44 0.39 1,251,831
Nov 10 2021 0.425115 -0.00479 -1.11% 0.4381 0.4381 0.41 725,396
Nov 09 2021 0.4299 0.00 +0.00% 0.4595 0.4595 0.42 0
Nov 09 2021 0.4299 -0.0099 -2.25% 0.4595 0.4595 0.42 415,725
Nov 08 2021 0.4398 0.00347 0.8% 0.445 0.47 0.4301 628,290
Nov 05 2021 0.43633 0.00 +0.00% 0.435 0.46 0.435 0
Nov 05 2021 0.43633 0.00081 0.18% 0.435 0.46 0.435 815,471
Nov 04 2021 0.435525 -0.00448 -1.02% 0.4449 0.44585 0.4002 642,571
Nov 03 2021 0.44 0.00 +0.00% 0.425 0.44 0.425 0
Nov 03 2021 0.44 0.0005 0.11% 0.425 0.44 0.425 353,547
Nov 02 2021 0.4395 0.0095 2.21% 0.45 0.45 0.40 343,968
Nov 01 2021 0.43 0.00 +0.00% 0.46 0.46 0.4208 0
Nov 01 2021 0.43 0.0001 0.02% 0.46 0.46 0.4208 476,437
Oct 29 2021 0.4299 -0.0001 -0.02% 0.43 0.43 0.415 487,732
Oct 28 2021 0.43 -0.0098 -2.23% 0.4398 0.4398 0.425 433,971
Oct 27 2021 0.4398 -0.0052 -1.17% 0.4401 0.4649 0.4302 491,043
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


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.