Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iqstel Inc (OP: )

0.2140 UNCHANGED
Last Price Updated: 11:37 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.5450 0.6198 0.5300 0.6076 1,045,936 +0.07(+12.52%)
May 27, 2021 0.4900 0.5450 0.4875 0.5400 845,964 +0.05(+9.09%)
May 26, 2021 0.4803 0.5060 0.4798 0.4950 931,562 +0.01(+1.02%)
May 25, 2021 0.5020 0.5250 0.4800 0.4900 746,938 -0.02(-3.92%)
May 24, 2021 0.5500 0.5500 0.5017 0.5100 545,777 -0.02(-4.46%)
May 21, 2021 0.5350 0.5407 0.5001 0.5338 579,942 +0.01(+2.65%)
May 20, 2021 0.5399 0.5399 0.5000 0.5200 535,944 -0.02(-2.88%)
May 19, 2021 0.5300 0.5499 0.4900 0.5354 567,062 +0.03(+4.98%)
May 18, 2021 0.4715 0.5200 0.4500 0.5100 951,860 +0.04(+8.17%)
May 17, 2021 0.5300 0.5300 0.4710 0.4715 1,418,478 -0.04(-7.55%)
May 14, 2021 0.4890 0.5900 0.4500 0.5100 2,041,739 +0.03(+6.25%)
May 13, 2021 0.5500 0.5600 0.4620 0.4800 1,922,253 -0.08(-14.89%)
May 12, 2021 0.5750 0.6100 0.5450 0.5640 735,213 -0.01(-1.05%)
May 11, 2021 0.6000 0.6100 0.5650 0.5700 1,069,173 -0.04(-6.56%)
May 10, 2021 0.6100 0.6700 0.5820 0.6100 1,727,239 +0.03(+4.81%)
May 07, 2021 0.6099 0.6100 0.5560 0.5820 1,411,315 -0.01(-1.36%)
May 06, 2021 0.6300 0.6380 0.5556 0.5900 1,505,084 -0.05(-7.09%)
May 05, 2021 0.6800 0.6800 0.6200 0.6350 1,033,371 -0.04(-5.22%)
May 04, 2021 0.7000 0.7010 0.6100 0.6700 2,082,462 -0.03(-4.29%)
May 03, 2021 0.7640 0.7800 0.7000 0.7000 997,185 -0.07(-8.81%)
Apr 30, 2021 0.7700 0.7950 0.7540 0.7676 523,800 -0.00(-0.31%)
Apr 29, 2021 0.8198 0.8200 0.7700 0.7700 666,971 -0.04(-4.94%)
Apr 28, 2021 0.8201 0.8500 0.7850 0.8100 979,284 -0.03(-3.57%)
Apr 27, 2021 0.9200 0.9500 0.7999 0.8400 2,120,007 -0.07(-7.69%)
Apr 26, 2021 0.7150 0.9500 0.7150 0.9100 2,906,329 +0.19(+26.39%)
Apr 23, 2021 0.7000 0.7499 0.6900 0.7200 1,177,100 +0.00(+0.01%)
Apr 22, 2021 0.7250 0.7399 0.6775 0.7199 918,866 +0.04(+5.25%)
Apr 21, 2021 0.6700 0.7400 0.6700 0.6840 1,051,564 +0.00(+0.59%)
Apr 20, 2021 0.7300 0.7300 0.6400 0.6800 1,312,549 +0.02(+2.26%)
Apr 19, 2021 0.6350 0.7500 0.6100 0.6650 2,109,523 +0.03(+5.06%)
Apr 16, 2021 0.7210 0.7300 0.6200 0.6330 3,226,100 -0.10(-13.29%)
Apr 15, 2021 0.7900 0.7950 0.6700 0.7300 1,519,192 -0.03(-3.64%)
Apr 14, 2021 0.7050 0.8000 0.7050 0.7576 1,559,011 +0.04(+5.37%)
Apr 13, 2021 0.7680 0.8000 0.7175 0.7190 1,548,077 -0.05(-6.74%)
Apr 12, 2021 0.8580 0.8580 0.7000 0.7710 2,134,157 -0.07(-8.21%)
Apr 09, 2021 0.8900 0.8900 0.8200 0.8400 1,482,300 -0.06(-6.25%)
Apr 08, 2021 0.8900 0.9100 0.8800 0.8960 972,624 +0.02(+1.82%)
Apr 07, 2021 0.9300 0.9600 0.8720 0.8800 926,469 -0.05(-5.38%)
Apr 06, 2021 1.000 1.010 0.9000 0.9300 988,643 -0.06(-6.53%)
Apr 05, 2021 0.9897 1.070 0.9800 0.9950 975,658 +0.01(+0.54%)
Apr 01, 2021 0.9400 0.9900 0.9200 0.9897 865,900 +0.05(+5.29%)
Mar 31, 2021 0.9902 1.020 0.8603 0.9400 1,483,126 -0.06(-6.47%)
Mar 30, 2021 1.040 1.060 0.9510 1.005 1,278,029 -0.02(-1.47%)
Mar 29, 2021 1.040 1.090 1.000 1.020 1,549,421 +0.02(+2.10%)
Mar 26, 2021 0.8300 1.040 0.8210 0.9990 2,336,500 +0.17(+20.36%)
Mar 25, 2021 0.6700 0.9300 0.6000 0.8300 4,911,395 +0.10(+14.09%)
Mar 24, 2021 0.8900 0.9499 0.7100 0.7275 5,452,356 -0.18(-20.05%)
Mar 23, 2021 1.003 1.016 0.8648 0.9100 1,700,366 -0.09(-8.95%)
Mar 22, 2021 1.035 1.060 0.9800 0.9995 1,909,285 -0.07(-6.59%)
Mar 19, 2021 1.010 1.080 0.9800 1.070 1,898,300 +0.05(+4.90%)
Mar 18, 2021 1.040 1.080 1.010 1.020 1,242,822 -0.04(-4.23%)
Mar 17, 2021 1.040 1.080 0.9800 1.065 2,466,343 +0.01(+1.43%)
Mar 16, 2021 1.270 1.270 1.010 1.050 5,150,741 -0.22(-17.32%)
Mar 15, 2021 1.170 1.330 1.150 1.270 2,775,355 +0.12(+10.53%)
Mar 12, 2021 1.160 1.200 1.050 1.149 2,633,300 -0.03(-2.63%)
Mar 11, 2021 1.230 1.240 1.150 1.180 2,100,728 -0.06(-4.84%)
Mar 10, 2021 1.290 1.320 1.150 1.240 1,240,260 -0.06(-4.62%)
Mar 09, 2021 1.310 1.340 1.170 1.300 1,378,326 +0.06(+4.84%)
Mar 08, 2021 1.250 1.400 1.150 1.240 3,246,643 +0.05(+4.20%)
Mar 05, 2021 0.8800 1.270 0.8000 1.190 3,967,500 +0.30(+33.71%)
Mar 04, 2021 1.110 1.115 0.8000 0.8900 7,073,314 -0.21(-19.38%)
Mar 03, 2021 1.260 1.360 0.9700 1.104 6,936,530 -0.18(-13.75%)
Mar 02, 2021 1.260 1.490 1.260 1.280 2,032,816 -0.18(-12.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.