Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Nov 30, 2021 0.4900 0.4900 0.4590 0.4626 818,346 -0.02(-3.65%)
Nov 29, 2021 0.4705 0.5000 0.4700 0.4801 448,163 -0.02(-3.88%)
Nov 26, 2021 0.4868 0.5050 0.4701 0.4995 275,050 +0.01(+1.94%)
Nov 24, 2021 0.4820 0.4973 0.4650 0.4900 561,827 +0.01(+1.55%)
Nov 23, 2021 0.5190 0.5190 0.4802 0.4825 1,002,209 -0.03(-5.78%)
Nov 22, 2021 0.5320 0.5335 0.5000 0.5121 1,201,479 -0.02(-3.74%)
Nov 19, 2021 0.5500 0.5600 0.5050 0.5320 964,653 -0.03(-4.57%)
Nov 18, 2021 0.5500 0.5697 0.5530 0.5575 1,966,019 +0.03(+4.69%)
Nov 17, 2021 0.5700 0.6000 0.5025 0.5325 2,777,376 -0.04(-7.57%)
Nov 16, 2021 0.5505 0.6400 0.5500 0.5761 1,635,795 +0.03(+4.76%)
Nov 15, 2021 0.6400 0.7415 0.5311 0.5499 8,676,186 -0.07(-10.59%)
Nov 12, 2021 0.4750 0.6197 0.4650 0.6150 7,721,861 +0.18(+43.02%)
Nov 11, 2021 0.4269 0.4400 0.3900 0.4300 1,251,831 +0.00(+1.15%)
Nov 10, 2021 0.4381 0.4251 725,396 -0.00(-1.12%)
Nov 09, 2021 0.4595 0.4595 0.4200 0.4299 415,725 -0.01(-2.25%)
Nov 08, 2021 0.4450 0.4700 0.4301 0.4398 628,290 +0.00(+0.80%)
Nov 05, 2021 0.4350 0.4600 0.4350 0.4363 815,471 +0.00(+0.18%)
Nov 04, 2021 0.4449 0.4459 0.4200 0.4355 642,571 -0.00(-1.02%)
Nov 03, 2021 0.4250 0.4400 0.4250 0.4400 353,547 +0.00(+0.11%)
Nov 02, 2021 0.4500 0.4500 0.4250 0.4395 343,968 +0.01(+2.21%)
Nov 01, 2021 0.4600 0.4299 0.4299 0.4300 476,437 +0.00(+0.02%)
Oct 29, 2021 0.4300 0.4300 0.4150 0.4299 487,732 -0.00(-0.02%)
Oct 28, 2021 0.4398 0.4398 0.4250 0.4300 433,971 -0.01(-2.23%)
Oct 27, 2021 0.4401 0.4649 0.4302 0.4398 491,043 -0.01(-1.17%)
Oct 26, 2021 0.4749 0.4300 0.4450 697,098 -0.01(-2.20%)
Oct 25, 2021 0.4150 0.4750 0.4150 0.4550 802,010 +0.03(+7.06%)
Oct 22, 2021 0.4370 0.4441 0.4120 0.4250 1,037,765 -0.02(-4.26%)
Oct 21, 2021 0.4450 0.4600 0.4301 0.4439 476,160 -0.01(-1.36%)
Oct 20, 2021 0.4560 0.4800 0.4451 0.4500 563,605 -0.01(-2.07%)
Oct 19, 2021 0.4805 0.4839 0.4500 0.4595 453,714 -0.01(-2.23%)
Oct 18, 2021 0.4615 0.5000 0.4450 0.4700 939,664 +0.01(+2.17%)
Oct 15, 2021 0.4532 0.4725 0.4300 0.4600 704,121 -0.01(-2.62%)
Oct 14, 2021 0.4600 0.4746 0.4500 0.4724 468,745 +0.01(+1.09%)
Oct 13, 2021 0.5000 0.5000 0.4461 0.4673 456,687 +0.01(+1.65%)
Oct 12, 2021 0.4698 0.4799 0.4400 0.4597 639,837 +0.01(+2.16%)
Oct 11, 2021 0.5009 0.5097 0.4500 0.4500 672,959 -0.05(-10.16%)
Oct 08, 2021 0.5294 0.5325 0.4826 0.5009 931,201 -0.03(-5.38%)
Oct 07, 2021 0.5497 0.5505 0.4900 0.5294 1,100,057 -0.00(-0.06%)
Oct 06, 2021 0.4700 0.5300 0.4501 0.5297 2,036,576 +0.08(+17.76%)
Oct 05, 2021 0.4550 0.4600 0.4304 0.4498 629,316 -0.00(-0.02%)
Oct 04, 2021 0.4600 0.4800 0.4300 0.4499 1,045,626 +0.01(+1.93%)
Oct 01, 2021 0.4649 0.4649 0.4230 0.4414 493,779 -0.02(-5.05%)
Sep 30, 2021 0.4395 0.4949 0.4395 0.4649 1,446,494 +0.04(+10.69%)
Sep 29, 2021 0.4300 0.4400 0.4200 0.4200 603,394 -0.02(-3.71%)
Sep 28, 2021 0.4300 0.4598 0.4200 0.4362 682,163 +0.00(+0.05%)
Sep 27, 2021 0.4360 0.4600 0.4280 0.4360 607,875 -0.00(-0.89%)
Sep 24, 2021 0.4300 0.4413 0.4300 0.4399 410,525 +0.01(+2.30%)
Sep 23, 2021 0.4575 0.4600 0.4300 0.4300 753,413 -0.03(-5.49%)
Sep 22, 2021 0.4700 0.4750 0.4200 0.4550 1,186,989 -0.01(-2.63%)
Sep 21, 2021 0.4790 0.4790 0.4600 0.4673 370,169 -0.01(-1.10%)
Sep 20, 2021 0.4940 0.5097 0.4700 0.4725 790,052 -0.03(-5.42%)
Sep 17, 2021 0.5000 0.5224 0.4800 0.4996 644,305 -0.01(-1.56%)
Sep 16, 2021 0.5107 0.5400 0.5000 0.5075 563,953 -0.01(-2.80%)
Sep 15, 2021 0.5267 0.5401 0.5105 0.5221 398,424 -0.00(-0.36%)
Sep 14, 2021 0.5206 0.5800 0.5100 0.5240 445,435 -0.01(-2.29%)
Sep 13, 2021 0.5100 0.5498 0.5000 0.5363 586,858 +0.02(+2.88%)
Sep 10, 2021 0.5513 0.5513 0.5200 0.5213 569,186 -0.02(-4.35%)
Sep 09, 2021 0.5480 0.5516 0.5350 0.5450 306,082 -0.00(-0.55%)
Sep 08, 2021 0.5911 0.5911 0.5432 0.5480 570,863 -0.04(-7.12%)
Sep 07, 2021 0.5690 0.6300 0.5510 0.5900 910,121 +0.02(+3.69%)
Sep 03, 2021 0.5525 0.5800 0.5400 0.5690 490,424 +0.03(+4.98%)
Sep 02, 2021 0.5515 0.5800 0.5300 0.5420 541,032 -0.02(-2.69%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.