Canada markets closed

iQSTEL Inc. (IQST)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3330-0.0085 (-2.50%)
At close: 03:55PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.33700.36000.32470.33300.3330400,379
May 02, 20240.31000.34700.30500.34200.3420202,400
May 01, 20240.32000.32000.30100.31000.3100334,000
Apr 30, 20240.31200.32700.30500.31500.315088,300
Apr 29, 20240.32900.34500.30000.32400.3240312,000
Apr 26, 20240.34900.34900.32000.33000.3300285,000
Apr 25, 20240.33900.34900.33900.34800.3480122,300
Apr 24, 20240.33900.35800.33900.34500.3450318,700
Apr 23, 20240.34900.35900.33900.34000.3400257,900
Apr 22, 20240.29700.34900.28600.34900.3490562,900
Apr 19, 20240.34400.34700.29100.30500.3050523,000
Apr 18, 20240.29000.34900.28000.34900.3490357,600
Apr 17, 20240.28800.29500.28200.28400.2840135,500
Apr 16, 20240.32000.32000.28100.28800.2880580,400
Apr 15, 20240.33000.35000.30500.32000.3200931,500
Apr 12, 20240.37900.37900.34500.36500.3650322,800
Apr 11, 20240.36500.37900.35100.37900.3790278,000
Apr 10, 20240.36400.37900.33800.37900.3790453,900
Apr 09, 20240.38400.38400.34000.35900.3590276,300
Apr 08, 20240.37000.38900.35500.37000.3700162,100
Apr 05, 20240.37500.38900.37000.37000.3700420,800
Apr 04, 20240.39500.39500.37100.37900.3790581,900
Apr 03, 20240.38800.38800.37100.38200.3820310,500
Apr 02, 20240.35800.38400.35100.38400.3840458,200
Apr 01, 20240.39500.39500.33200.36000.36001,002,500
Mar 28, 20240.36000.39500.35000.39000.39001,796,800
Mar 27, 20240.33600.36500.33400.35000.35001,419,200
Mar 26, 20240.29900.34800.29000.33700.33701,150,400
Mar 25, 20240.26500.30900.26500.29100.2910897,200
Mar 22, 20240.25000.27900.25000.27900.2790567,900
Mar 21, 20240.24000.26800.23500.25000.2500224,500
Mar 20, 20240.24900.24900.22600.23200.2320293,900
Mar 19, 20240.25000.25000.24000.24300.2430157,400
Mar 18, 20240.24500.25000.24500.24500.2450284,700
Mar 15, 20240.26000.26800.24500.24500.2450570,300
Mar 14, 20240.25100.26800.25100.26000.260089,900
Mar 13, 20240.25700.26900.24700.26400.2640395,000
Mar 12, 20240.26400.26900.25000.25700.2570403,000
Mar 11, 20240.24500.26900.24500.26600.2660789,100
Mar 08, 20240.24000.25500.24000.25500.2550269,300
Mar 07, 20240.23300.25000.23300.24000.2400108,500
Mar 06, 20240.24500.25500.23000.23000.2300345,900
Mar 05, 20240.23400.25000.23000.24000.2400367,200
Mar 04, 20240.23000.25200.22900.23400.2340318,500
Mar 01, 20240.22600.25500.22600.24200.2420290,100
Feb 29, 20240.23300.24000.22900.23700.2370124,300
Feb 28, 20240.23300.24800.23300.23400.2340139,100
Feb 27, 20240.23000.24900.23000.24800.2480232,200
Feb 26, 20240.22500.25000.22500.25000.2500302,100
Feb 23, 20240.22300.25000.22000.25000.2500328,100
Feb 22, 20240.23900.23900.21600.22500.2250240,300
Feb 21, 20240.21900.23600.21500.23600.2360256,400
Feb 20, 20240.24000.24000.21100.22000.2200252,500
Feb 16, 20240.20700.24000.20300.22900.2290694,900
Feb 15, 20240.22500.22800.20200.20900.2090684,400
Feb 14, 20240.24500.27000.21000.22500.2250891,400
Feb 13, 20240.31000.32500.21700.23300.23302,348,800
Feb 12, 20240.27000.32000.26000.30600.30601,133,000
Feb 09, 20240.27000.27000.26000.26100.2610182,200
Feb 08, 20240.24100.27800.24100.26900.2690206,400
Feb 07, 20240.27500.28500.23800.24000.2400247,800
Feb 06, 20240.29000.29000.25300.27000.2700746,000
Feb 05, 20240.21000.29000.21000.29000.29001,473,400
Feb 02, 20240.21200.22500.20800.21400.2140694,900
Feb 01, 20240.19500.21900.19000.21600.21601,014,100
Jan 31, 20240.18800.19300.18600.19000.1900182,100
Jan 30, 20240.18300.19500.18000.18600.1860167,500
Jan 29, 20240.18500.19400.18100.18100.1810313,400
Jan 26, 20240.18500.19500.18200.18200.1820222,000
Jan 25, 20240.19100.19500.18600.18700.1870199,500
Jan 24, 20240.19800.20000.19100.19100.1910366,500
Jan 23, 20240.19600.20000.17500.19700.1970393,100
Jan 22, 20240.16600.22000.16600.19000.19002,460,700
Jan 19, 20240.15800.16600.15400.15800.1580162,300
Jan 18, 20240.16300.16300.15400.15800.158049,400
Jan 17, 20240.16800.16800.15100.15600.1560144,700
Jan 16, 20240.16700.16700.15800.16000.1600230,300
Jan 12, 20240.16800.16800.15500.16100.1610206,900
Jan 11, 20240.15500.16800.15200.15800.1580398,900
Jan 10, 20240.16800.16800.15200.16500.1650291,300
Jan 09, 20240.16500.17000.16500.16800.168093,600
Jan 08, 20240.17000.17000.16000.16700.1670330,100
Jan 05, 20240.16000.17000.15700.16300.1630446,600
Jan 04, 20240.16500.16900.16000.16000.160068,500
Jan 03, 20240.16300.16900.15200.16800.1680134,700
Jan 02, 20240.15000.16500.15000.16400.1640454,500
Dec 29, 20230.14200.15500.14100.15000.1500255,000
Dec 28, 20230.14900.15700.13100.15000.1500562,900
Dec 27, 20230.14000.15000.13000.15000.1500619,000
Dec 26, 20230.15000.15000.12200.14000.1400370,000
Dec 22, 20230.14700.15300.13700.15000.1500374,600
Dec 21, 20230.16000.16000.13000.14400.14401,088,900
Dec 20, 20230.15500.16500.15500.16000.1600505,400
Dec 19, 20230.15000.15900.15000.15600.1560142,200
Dec 18, 20230.14400.15500.14200.15300.1530292,100
Dec 15, 20230.15400.16400.14400.14500.1450884,300
Dec 14, 20230.16200.17000.15600.15800.1580225,900
Dec 13, 20230.15500.17000.15500.16400.164094,700
Dec 12, 20230.17300.17300.15100.16500.1650284,100
Dec 11, 20230.17000.17000.14900.15900.1590474,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...