IQST

iQSTEL (QX) Historical Data

IQST Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.265 0.005 1.92% 0.25 0.2749 0.2155 170,862
Sep 29 2022 0.26 -0.0089 -3.31% 0.27 0.27 0.245 293,841
Sep 28 2022 0.2689 0.0189 7.56% 0.2436 0.2689 0.2436 212,251
Sep 27 2022 0.25 -0.0179 -6.68% 0.26 0.269 0.25 383,326
Sep 26 2022 0.2679 0.00 +0.00% 0.2436 0.27 0.2436 0
Sep 26 2022 0.2679 0.0119 4.65% 0.2436 0.27 0.2436 315,547
Sep 23 2022 0.256 -0.0289 -10.14% 0.289 0.2897 0.2436 583,396
Sep 22 2022 0.2849 -0.035 -10.94% 0.31 0.32 0.27 1,000,357
Sep 21 2022 0.3199 -0.0046 -1.42% 0.3224 0.3245 0.3122 141,901
Sep 20 2022 0.3245 0.0095 3.02% 0.32 0.3353 0.3112 180,613
Sep 19 2022 0.315 -0.02395 -7.07% 0.3255 0.3344 0.30 558,561
Sep 16 2022 0.33895 0.00 +0.00% 0.3401 0.358 0.33 0
Sep 16 2022 0.33895 -0.00115 -0.34% 0.3401 0.358 0.33 206,494
Sep 15 2022 0.3401 0.00 +0.00% 0.33 0.3699 0.32 0
Sep 15 2022 0.3401 0.0151 4.65% 0.33 0.3699 0.32 269,737
Sep 14 2022 0.325 0.00 +0.00% 0.33 0.3349 0.3151 0
Sep 14 2022 0.325 -0.0113 -3.36% 0.33 0.3349 0.3151 329,129
Sep 13 2022 0.3363 -0.0137 -3.91% 0.35 0.3579 0.335 439,483
Sep 12 2022 0.35 -0.002 -0.57% 0.3525 0.35683 0.3402 189,198
Sep 09 2022 0.352 0.007 2.03% 0.355 0.355 0.3435 164,642
Sep 08 2022 0.345 -0.01 -2.82% 0.35 0.3631 0.34 208,190
Sep 07 2022 0.355 0.00157 0.44% 0.333 0.37 0.333 393,170
Sep 06 2022 0.35343 0.00 +0.00% 0.3626 0.38 0.33605 0
Sep 06 2022 0.35343 -0.01157 -3.17% 0.3626 0.38 0.33605 458,421
Sep 05 2022 0.365 0.00 +0.00% 0.365 0.39 0.35 0
Sep 02 2022 0.365 0.005 1.39% 0.365 0.39 0.35 216,471
Sep 01 2022 0.36 0.00 0.0% 0.35955 0.37 0.3302 606,224
Aug 31 2022 0.36 -0.01 -2.7% 0.37 0.37 0.36 252,631
Aug 30 2022 0.37 -0.005 -1.33% 0.39 0.395 0.3605 292,995
Aug 29 2022 0.375 0.02505 7.16% 0.36 0.40 0.3478 658,953
Aug 26 2022 0.34995 0.01195 3.54% 0.33 0.35595 0.33 386,776
Aug 25 2022 0.338 -0.0006 -0.18% 0.34 0.35485 0.335 350,787
Aug 24 2022 0.3386 0.0036 1.07% 0.335 0.3399 0.3302 450,709
Aug 23 2022 0.335 0.0049 1.48% 0.34 0.345 0.3302 247,949
Aug 22 2022 0.3301 0.00 +0.00% 0.34 0.35 0.321 0
Aug 22 2022 0.3301 -0.0102 -3.0% 0.34 0.35 0.321 478,635
Aug 19 2022 0.3403 -0.0127 -3.6% 0.367 0.367 0.34 207,921
Aug 18 2022 0.353 0.003 0.86% 0.3659 0.3659 0.34 238,923
Aug 17 2022 0.35 -0.0201 -5.43% 0.37 0.37 0.3311 303,519
Aug 16 2022 0.3701 0.00 +0.00% 0.38 0.38 0.3101 0
Aug 16 2022 0.3701 -0.0099 -2.61% 0.38 0.38 0.3101 284,193
Aug 15 2022 0.38 0.00 +0.00% 0.3641 0.40 0.35 0
Aug 15 2022 0.38 0.0151 4.14% 0.3641 0.40 0.35 835,405
Aug 12 2022 0.3649 0.0324 9.74% 0.34065 0.3649 0.3215 602,494
Aug 11 2022 0.3325 0.0151 4.76% 0.318 0.3397 0.3105 358,186
Aug 10 2022 0.3174 0.00 +0.00% 0.3125 0.32 0.3108 0
Aug 10 2022 0.3174 0.0004 0.13% 0.3125 0.32 0.3108 442,656
Aug 09 2022 0.317 -0.006 -1.86% 0.325 0.3289 0.3111 540,638
Aug 08 2022 0.323 0.0079 2.51% 0.3168 0.33 0.3106 319,226
Aug 05 2022 0.3151 0.0037 1.19% 0.315 0.3249 0.3113 179,081
Aug 04 2022 0.3114 0.0006 0.19% 0.329 0.329 0.30 289,426
Aug 03 2022 0.3108 -0.0171 -5.22% 0.32645 0.3279 0.2651 464,247
Aug 02 2022 0.3279 0.00 +0.00% 0.325 0.3295 0.3105 0
Aug 02 2022 0.3279 0.0079 2.47% 0.325 0.3295 0.3105 471,589
Aug 01 2022 0.32 0.00 +0.00% 0.311 0.335 0.311 0
Aug 01 2022 0.32 0.0003 0.09% 0.311 0.335 0.311 352,297
Jul 29 2022 0.3197 0.0156 5.13% 0.3081 0.3299 0.3001 407,881
Jul 28 2022 0.3041 -0.0109 -3.46% 0.32 0.33 0.3001 294,115
Jul 27 2022 0.315 0.00 +0.00% 0.3299 0.33 0.2651 0
Jul 27 2022 0.315 -0.011 -3.37% 0.3299 0.33 0.2651 284,779
Jul 26 2022 0.326 0.0079 2.48% 0.3299 0.333 0.3181 159,235
Jul 25 2022 0.3181 -0.0119 -3.61% 0.335 0.346135 0.3105 216,458
Jul 22 2022 0.33 0.0022 0.67% 0.32655 0.3349 0.31 187,607
Jul 21 2022 0.3278 0.00 +0.00% 0.325 0.3295 0.31 0
Jul 21 2022 0.3278 0.0213 6.95% 0.325 0.3295 0.31 466,636
Jul 20 2022 0.306505 0.00 +0.00% 0.30 0.33 0.29 0
Jul 20 2022 0.306505 0.01371 4.68% 0.30 0.33 0.29 478,323
Jul 19 2022 0.2928 -0.0046 -1.55% 0.30 0.30 0.285 350,927
Jul 18 2022 0.2974 -0.0053 -1.75% 0.303 0.31 0.2871 362,763
Jul 15 2022 0.3027 -0.0263 -7.99% 0.3201 0.321 0.28 2,141,246
Jul 14 2022 0.329 -0.0095 -2.81% 0.34 0.3479 0.3127 446,289
Jul 13 2022 0.338495 -0.02121 -5.9% 0.353 0.3597 0.3102 689,145
Jul 12 2022 0.3597 0.0145 4.2% 0.34925 0.3597 0.3412 256,659
Jul 11 2022 0.3452 -0.0086 -2.43% 0.3659 0.3659 0.341 411,875
Jul 08 2022 0.3538 0.00108 0.3% 0.36 0.3659 0.35 191,685
Jul 07 2022 0.352725 -0.00228 -0.64% 0.3525 0.3648 0.3501 158,525
Jul 06 2022 0.355 0.00 +0.00% 0.342 0.3669 0.342 0
Jul 06 2022 0.355 0.0016 0.45% 0.342 0.3669 0.342 311,856
Jul 05 2022 0.3534 0.00 +0.00% 0.341 0.369 0.34 0
Jul 05 2022 0.3534 0.0084 2.43% 0.341 0.369 0.34 330,243


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.

Log in to InvestorsHub
Register Now