iQSTEL Inc. (IQST)
OTCMKTS
· Delayed Price · Currency is USD
0.1431
-0.0040 (-2.70%)
Mar 31, 2025, 12:02 PM EST
iQSTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.47% | 24,454 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.41% | 267,574 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 115,097 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.11% | 432,640 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.78% | 466,425 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.59% | 532,857 |
| Mar 21, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.33% | 1,444,032 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.69% | 726,483 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.47% | 467,915 |
| Mar 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.47% | 156,320 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 485,892 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.07% | 513,299 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.38% | 304,185 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.84% | 269,320 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.36% | 403,116 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.82% | 705,143 |
| Mar 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.86% | 247,918 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.42% | 454,686 |
| Mar 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.31% | 607,752 |
| Mar 4, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.82% | 1,224,311 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -8.01% | 795,424 |
| Feb 28, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.41% | 341,991 |
| Feb 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.88% | 366,109 |
| Feb 26, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 9.36% | 1,462,745 |
| Feb 25, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -13.64% | 1,962,289 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.61% | 1,682,875 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.04% | 460,876 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.64% | 542,153 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 1.34% | 1,187,624 |
| Feb 18, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.07% | 436,754 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.87% | 603,293 |
| Feb 13, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.16% | 521,127 |
| Feb 12, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.75% | 481,202 |
| Feb 11, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 7.30% | 1,308,250 |
| Feb 10, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 0.85% | 755,048 |
| Feb 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.75% | 894,377 |
| Feb 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.13% | 739,410 |
| Feb 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 508,703 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.26% | 1,264,484 |
| Feb 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.08% | 1,922,235 |
| Jan 31, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.03% | 2,476,920 |
| Jan 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.31% | 1,173,584 |
| Jan 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.59% | 507,432 |
| Jan 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.72% | 1,445,237 |
| Jan 27, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -3.49% | 1,269,880 |
| Jan 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.16% | 1,036,521 |
| Jan 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.94% | 1,422,677 |
| Jan 22, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -6.51% | 3,384,742 |
| Jan 21, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.28% | 3,178,091 |
| Jan 17, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.64% | 1,419,941 |