iQSTEL Inc (QX) (IQST)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01915 | -7.11499164035 | 0.26915 | 0.2828 | 0.221 | 275224 | 0.24354879 | CS |
| 4 | -0.0253 | -9.18997457319 | 0.2753 | 0.29465 | 0.209115 | 288706 | 0.24970832 | CS |
| 12 | -0.129 | -34.036939314 | 0.379 | 0.379 | 0.209115 | 343778 | 0.29971417 | CS |
| 26 | 0.09 | 56.25 | 0.16 | 0.395 | 0.1511 | 428464 | 0.27789744 | CS |
| 52 | 0.1111 | 79.9856011519 | 0.1389 | 0.395 | 0.1221 | 450126 | 0.24546601 | CS |
| 156 | -0.445 | -64.0287769784 | 0.695 | 1.05 | 0.082 | 598906 | 0.40597356 | CS |
| 260 | -1.75 | -87.5 | 2 | 2 | 0.03 | 1023516 | 0.41496026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041000 | 0.25 | 0.0165 | 7.07 | 0.24 | 0.255 | 0.227 | 114934 |
| 1719955740 | 0.2335 | -0.0115 | -4.69 | 0.24 | 0.245 | 0.221 | 403163 |
| 1719868980 | 0.245 | -0.0085 | -3.35 | 0.26 | 0.269 | 0.231 | 292906 |
| 1719610020 | 0.2535 | -0.018305 | -6.73 | 0.26915 | 0.2828 | 0.247 | 289891 |
| 1719523200 | 0.271805 | 0.045405 | 20.06 | 0.23 | 0.278 | 0.227 | 469740 |
| 1719437040 | 0.2264 | 0.0089 | 4.09 | 0.22 | 0.2355 | 0.2125 | 213638 |
| 1719350880 | 0.2175 | -0.00325 | -1.47 | 0.222 | 0.223 | 0.216 | 306105 |
| 1719264540 | 0.22075 | -0.0167 | -7.03 | 0.246 | 0.25 | 0.209115 | 386068 |
| 1719005220 | 0.23745 | -0.00155 | -0.65 | 0.239 | 0.25 | 0.228 | 255495 |
| 1718918640 | 0.239 | -0.011 | -4.40 | 0.245 | 0.25 | 0.235 | 276223 |
| 1718746140 | 0.25 | -0.0065 | -2.53 | 0.25 | 0.265 | 0.238 | 240376 |
| 1718659680 | 0.2565 | -0.0035 | -1.35 | 0.259 | 0.2649 | 0.242 | 109762 |
| 1718400300 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.241 | 591646 |
| 1718314140 | 0.26 | -0.01585 | -5.75 | 0.26255 | 0.279 | 0.26 | 251680 |
| 1718227380 | 0.27585 | 0.01585 | 6.10 | 0.2574 | 0.29 | 0.2562 | 409918 |
| 1718141340 | 0.26 | -0.0076 | -2.84 | 0.28 | 0.28 | 0.26 | 81007 |
| 1718054880 | 0.2676 | 0.0036 | 1.36 | 0.26 | 0.2829999 | 0.26 | 72202 |
| 1717795800 | 0.264 | -0.02538 | -8.77 | 0.2753 | 0.29465 | 0.251 | 431957 |
| 1717709400 | 0.28938 | -0.00162 | -0.56 | 0.281 | 0.309 | 0.266 | 120132 |
| 1717622460 | 0.291 | -0.009 | -3.00 | 0.309 | 0.309 | 0.29 | 278928 |
| 1717536360 | 0.3 | 0.038 | 14.50 | 0.2579 | 0.309 | 0.25 | 423434 |
| 1717450140 | 0.262 | -0.003 | -1.13 | 0.2725 | 0.2725 | 0.26 | 280092 |
| 1717190940 | 0.265 | -0.0055 | -2.03 | 0.2705 | 0.2889 | 0.265 | 174674 |
| 1717104540 | 0.2705 | 0.0005 | 0.19 | 0.265 | 0.29 | 0.265 | 147021 |
| 1717018020 | 0.27 | -0.0023 | -0.84 | 0.2849999 | 0.29 | 0.265 | 252610 |
| 1716931740 | 0.2723 | -0.025075 | -8.43 | 0.3 | 0.3 | 0.271 | 596744 |
| 1716585840 | 0.297375 | 0.001875 | 0.63 | 0.291 | 0.3145 | 0.29 | 348557 |
| 1716499740 | 0.2955 | -0.0045 | -1.50 | 0.307 | 0.309 | 0.29 | 163867 |
| 1716412800 | 0.3 | 0 | 0.00 | 0.313 | 0.3163 | 0.295 | 202069 |
| 1716326940 | 0.3 | 0.008 | 2.74 | 0.29 | 0.319 | 0.29 | 79066 |
| 1716240180 | 0.292 | -0.004 | -1.35 | 0.30795 | 0.32 | 0.29 | 258611 |
| 1715981340 | 0.296 | -0.00025 | -0.08 | 0.31 | 0.31 | 0.28 | 575430 |
| 1715894940 | 0.29625 | -0.02775 | -8.56 | 0.33 | 0.33 | 0.28445 | 448691 |
| 1715808000 | 0.324 | -0.016 | -4.71 | 0.31 | 0.325 | 0.281 | 1856794 |
| 1715722140 | 0.34 | -0.01 | -2.86 | 0.341 | 0.357 | 0.331 | 333879 |
| 1715635200 | 0.35 | -0.009 | -2.51 | 0.356 | 0.3616 | 0.35 | 432558 |
| 1715376000 | 0.359 | 0.01605 | 4.68 | 0.36 | 0.37 | 0.342 | 551489 |
| 1715289720 | 0.34295 | -5.0E-5 | -0.01 | 0.356 | 0.356 | 0.331 | 93271 |
| 1715203200 | 0.343 | -0.007 | -2.00 | 0.355 | 0.357 | 0.342 | 243914 |
| 1715117340 | 0.35 | 0.01 | 2.94 | 0.35 | 0.355 | 0.341 | 296770 |
| 1715030940 | 0.34 | 0.007 | 2.10 | 0.34 | 0.359 | 0.3265 | 505212 |
| 1714771740 | 0.333 | -0.00855 | -2.50 | 0.337 | 0.36 | 0.3234 | 400379 |
| 1714685340 | 0.34155 | 0.03155 | 10.18 | 0.31 | 0.3464999 | 0.305 | 202424 |
| 1714598400 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.301 | 334045 |
| 1714512600 | 0.315 | -0.009 | -2.78 | 0.312 | 0.327 | 0.305 | 88253 |
| 1714425720 | 0.324 | -0.006 | -1.82 | 0.329 | 0.3449999 | 0.3 | 312045 |
| 1714166580 | 0.33 | -0.0175 | -5.04 | 0.349 | 0.349 | 0.32 | 285039 |
| 1714080300 | 0.3474999 | 0.0025 | 0.72 | 0.339 | 0.349 | 0.339 | 122285 |
| 1713994020 | 0.3449999 | 0.0053999 | 1.59 | 0.339 | 0.358 | 0.339 | 318683 |
| 1713907740 | 0.3396 | -0.0094 | -2.69 | 0.349 | 0.359 | 0.339 | 257939 |
| 1713821340 | 0.349 | 0.044 | 14.43 | 0.297 | 0.349 | 0.2854999 | 562922 |
| 1713561900 | 0.305 | -0.044 | -12.61 | 0.3435 | 0.3469999 | 0.291 | 522951 |
| 1713475500 | 0.349 | 0.0655001 | 23.10 | 0.29 | 0.349 | 0.2801 | 357564 |
| 1713389100 | 0.2834999 | -0.0045 | -1.56 | 0.288 | 0.295 | 0.2814999 | 135545 |
| 1713302940 | 0.288 | -0.032 | -10.00 | 0.32 | 0.32 | 0.2806 | 580431 |
| 1713216000 | 0.32 | -0.045 | -12.33 | 0.33 | 0.35 | 0.305 | 931510 |
| 1712957160 | 0.365 | -0.0139 | -3.67 | 0.379 | 0.379 | 0.3449999 | 322780 |
| 1712870760 | 0.3789 | -0.0001 | -0.03 | 0.365 | 0.379 | 0.351 | 278044 |
| 1712784000 | 0.379 | 0.0201 | 5.60 | 0.36355 | 0.379 | 0.338 | 453894 |
| 1712698140 | 0.3589 | -0.01124 | -3.04 | 0.384 | 0.3842 | 0.34 | 276252 |
| 1712611200 | 0.37014 | 0.00014 | 0.04 | 0.3701 | 0.389 | 0.355 | 162062 |
| 1712352000 | 0.37 | -0.00868 | -2.29 | 0.375 | 0.389 | 0.37 | 420813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
