UK markets closed

iQSTEL Inc. (IQST)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.2350-0.0040 (-1.67%)
At close: 03:55PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.23900.25000.22800.23700.2370255,500
20 Jun 20240.24500.25000.23500.23900.2390276,200
18 Jun 20240.25000.26500.23800.25000.2500240,400
17 Jun 20240.25900.26500.24200.25700.2570109,800
14 Jun 20240.26000.27000.24100.26000.2600591,600
13 Jun 20240.26300.27900.26000.26000.2600251,700
12 Jun 20240.25700.29000.25600.27600.2760409,900
11 Jun 20240.28000.28000.26000.26000.260081,000
10 Jun 20240.26000.28300.26000.26800.268072,200
07 Jun 20240.27500.29500.25100.26400.2640432,000
06 Jun 20240.28100.30900.26600.28900.2890120,100
05 Jun 20240.30900.30900.29000.29100.2910278,900
04 Jun 20240.25800.30900.25000.30000.3000423,400
03 Jun 20240.27300.27300.26000.26200.2620280,100
31 May 20240.27100.28900.26500.26500.2650174,700
30 May 20240.26500.29000.26500.27100.2710147,000
29 May 20240.28500.29000.26500.27000.2700252,600
28 May 20240.30000.30000.27100.27200.2720596,700
24 May 20240.29100.31500.29000.29700.2970348,600
23 May 20240.30700.30900.29000.29600.2960163,900
22 May 20240.31300.31600.29500.30000.3000202,100
21 May 20240.29000.31900.29000.30000.300079,100
20 May 20240.30800.32000.29000.29200.2920258,600
17 May 20240.31000.31000.28000.29600.2960575,400
16 May 20240.33000.33000.28400.29600.2960448,700
15 May 20240.31000.32500.28100.32400.32401,856,800
14 May 20240.34100.35700.33100.34000.3400333,900
13 May 20240.35600.36200.35000.35000.3500432,600
10 May 20240.36000.37000.34200.35900.3590551,500
09 May 20240.35600.35600.33100.34300.343093,300
08 May 20240.35500.35700.34200.34300.3430243,900
07 May 20240.35000.35500.34100.35000.3500296,800
06 May 20240.34000.35900.32700.34000.3400505,200
03 May 20240.33700.36000.32500.33300.3330400,400
02 May 20240.31000.34700.30500.34200.3420202,400
01 May 20240.32000.32000.30100.31000.3100334,000
30 Apr 20240.31200.32700.30500.31500.315088,300
29 Apr 20240.32900.34500.30000.32400.3240312,000
26 Apr 20240.34900.34900.32000.33000.3300285,000
25 Apr 20240.33900.34900.33900.34800.3480122,300
24 Apr 20240.33900.35800.33900.34500.3450318,700
23 Apr 20240.34900.35900.33900.34000.3400257,900
22 Apr 20240.29700.34900.28600.34900.3490562,900
19 Apr 20240.34400.34700.29100.30500.3050523,000
18 Apr 20240.29000.34900.28000.34900.3490357,600
17 Apr 20240.28800.29500.28200.28400.2840135,500
16 Apr 20240.32000.32000.28100.28800.2880580,400
15 Apr 20240.33000.35000.30500.32000.3200931,500
12 Apr 20240.37900.37900.34500.36500.3650322,800
11 Apr 20240.36500.37900.35100.37900.3790278,000
10 Apr 20240.36400.37900.33800.37900.3790453,900
09 Apr 20240.38400.38400.34000.35900.3590276,300
08 Apr 20240.37000.38900.35500.37000.3700162,100
05 Apr 20240.37500.38900.37000.37000.3700420,800
04 Apr 20240.39500.39500.37100.37900.3790581,900
03 Apr 20240.38800.38800.37100.38200.3820310,500
02 Apr 20240.35800.38400.35100.38400.3840458,200
01 Apr 20240.39500.39500.33200.36000.36001,002,500
28 Mar 20240.36000.39500.35000.39000.39001,796,800
27 Mar 20240.33600.36500.33400.35000.35001,419,200
26 Mar 20240.29900.34800.29000.33700.33701,150,400
25 Mar 20240.26500.30900.26500.29100.2910897,200
22 Mar 20240.25000.27900.25000.27900.2790567,900
21 Mar 20240.24000.26800.23500.25000.2500224,500
20 Mar 20240.24900.24900.22600.23200.2320293,900
19 Mar 20240.25000.25000.24000.24300.2430157,400
18 Mar 20240.24500.25000.24500.24500.2450284,700
15 Mar 20240.26000.26800.24500.24500.2450570,300
14 Mar 20240.25100.26800.25100.26000.260089,900
13 Mar 20240.25700.26900.24700.26400.2640395,000
12 Mar 20240.26400.26900.25000.25700.2570403,000
11 Mar 20240.24500.26900.24500.26600.2660789,100
08 Mar 20240.24000.25500.24000.25500.2550269,300
07 Mar 20240.23300.25000.23300.24000.2400108,500
06 Mar 20240.24500.25500.23000.23000.2300345,900
05 Mar 20240.23400.25000.23000.24000.2400367,200
04 Mar 20240.23000.25200.22900.23400.2340318,500
01 Mar 20240.22600.25500.22600.24200.2420290,100
29 Feb 20240.23300.24000.22900.23700.2370124,300
28 Feb 20240.23300.24800.23300.23400.2340139,100
27 Feb 20240.23000.24900.23000.24800.2480232,200
26 Feb 20240.22500.25000.22500.25000.2500302,100
23 Feb 20240.22300.25000.22000.25000.2500328,100
22 Feb 20240.23900.23900.21600.22500.2250240,300
21 Feb 20240.21900.23600.21500.23600.2360256,400
20 Feb 20240.24000.24000.21100.22000.2200252,500
16 Feb 20240.20700.24000.20300.22900.2290694,900
15 Feb 20240.22500.22800.20200.20900.2090684,400
14 Feb 20240.24500.27000.21000.22500.2250891,400
13 Feb 20240.31000.32500.21700.23300.23302,348,800
12 Feb 20240.27000.32000.26000.30600.30601,133,000
09 Feb 20240.27000.27000.26000.26100.2610182,200
08 Feb 20240.24100.27800.24100.26900.2690206,400
07 Feb 20240.27500.28500.23800.24000.2400247,800
06 Feb 20240.29000.29000.25300.27000.2700746,000
05 Feb 20240.21000.29000.21000.29000.29001,473,400
02 Feb 20240.21200.22500.20800.21400.2140694,900
01 Feb 20240.19500.21900.19000.21600.21601,014,100
31 Jan 20240.18800.19300.18600.19000.1900182,100
30 Jan 20240.18300.19500.18000.18600.1860167,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...