Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

(OP: IQST )

0.2963 -0.0277 (-8.55%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 2024 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 (%)
Aug 31, 2023 0.1600 0.1650 0.1510 0.1600 648,643 +0.01(+5.19%)
Aug 30, 2023 0.1559 0.1600 0.1521 0.1521 262,929 -0.01(-3.31%)
Aug 29, 2023 0.1625 0.1650 0.1528 0.1573 195,264 +0.00(+0.19%)
Aug 28, 2023 0.1600 0.1600 0.1510 0.1570 109,864 -0.00(-0.57%)
Aug 25, 2023 0.1540 0.1600 0.1510 0.1579 359,667 +0.00(+3.20%)
Aug 24, 2023 0.1704 0.1827 0.1520 0.1530 763,398 -0.02(-11.41%)
Aug 23, 2023 0.1794 0.1870 0.1687 0.1727 378,059 -0.00(-2.43%)
Aug 22, 2023 0.1840 0.1899 0.1720 0.1770 247,639 -0.01(-3.01%)
Aug 21, 2023 0.1650 0.2000 0.1650 0.1825 275,092 -0.01(-3.18%)
Aug 18, 2023 0.1800 0.1885 0.1650 0.1885 737,682 -0.00(-0.05%)
Aug 17, 2023 0.1980 0.1980 0.1851 0.1886 85,007 +0.00(+0.53%)
Aug 16, 2023 0.1880 0.1950 0.1850 0.1876 647,824 -0.01(-5.01%)
Aug 15, 2023 0.2010 0.2150 0.1765 0.1975 678,474 -0.02(-7.71%)
Aug 14, 2023 0.2300 0.2450 0.2110 0.2140 669,928 -0.02(-7.00%)
Aug 11, 2023 0.2400 0.2400 0.2300 0.2301 316,304 -0.01(-4.12%)
Aug 10, 2023 0.2300 0.2550 0.2300 0.2400 456,485 -0.01(-2.28%)
Aug 09, 2023 0.2600 0.2640 0.2281 0.2456 508,635 +0.01(+2.33%)
Aug 08, 2023 0.2425 0.2800 0.2400 0.2400 248,618 -0.02(-8.50%)
Aug 07, 2023 0.2450 0.2751 0.2301 0.2623 493,599 -0.01(-1.87%)
Aug 04, 2023 0.2410 0.2950 0.2410 0.2673 353,495 +0.02(+6.92%)
Aug 03, 2023 0.2800 0.3100 0.2110 0.2500 660,957 -0.04(-12.62%)
Aug 02, 2023 0.3200 0.3290 0.2775 0.2861 726,585 -0.04(-12.16%)
Aug 01, 2023 0.3290 0.3350 0.3180 0.3257 1,105,729 -0.00(-1.00%)
Jul 31, 2023 0.2930 0.3350 0.2930 0.3290 1,566,975 +0.03(+10.03%)
Jul 28, 2023 0.3070 0.3070 0.2900 0.2990 221,753 -0.00(-0.83%)
Jul 27, 2023 0.2706 0.3090 0.2510 0.3015 462,505 +0.03(+11.42%)
Jul 26, 2023 0.2436 0.2850 0.2436 0.2706 164,422 +0.00(+0.22%)
Jul 25, 2023 0.2451 0.2857 0.2170 0.2700 1,176,883 +0.02(+7.23%)
Jul 24, 2023 0.3080 0.3170 0.2500 0.2518 950,699 -0.05(-16.07%)
Jul 21, 2023 0.3350 0.3350 0.2920 0.3000 578,485 -0.02(-7.41%)
Jul 20, 2023 0.3175 0.3269 0.2961 0.3240 770,495 +0.01(+3.88%)
Jul 19, 2023 0.2835 0.3260 0.2700 0.3119 1,462,890 +0.03(+11.79%)
Jul 18, 2023 0.2380 0.2890 0.2200 0.2790 902,638 +0.04(+18.22%)
Jul 17, 2023 0.2265 0.2370 0.2200 0.2360 582,310 +0.01(+5.03%)
Jul 14, 2023 0.2290 0.2350 0.2200 0.2247 379,480 +0.00(+0.76%)
Jul 13, 2023 0.2100 0.2370 0.2095 0.2230 665,223 +0.01(+6.19%)
Jul 12, 2023 0.1885 0.2285 0.1790 0.2100 1,042,735 +0.03(+13.57%)
Jul 11, 2023 0.1750 0.1920 0.1750 0.1849 148,683 -0.00(-0.05%)
Jul 10, 2023 0.1990 0.1990 0.1610 0.1850 404,517 -0.00(-0.54%)
Jul 07, 2023 0.2105 0.2290 0.1710 0.1860 738,636 -0.03(-12.39%)
Jul 06, 2023 0.2440 0.2490 0.2000 0.2123 2,161,209 -0.01(-4.80%)
Jul 05, 2023 0.1389 0.2290 0.1300 0.2230 2,847,617 +0.09(+65.19%)
Jul 03, 2023 0.1350 0.1390 0.1120 0.1350 309,320 +0.00(+1.66%)
Jun 30, 2023 0.1340 0.1340 0.1130 0.1328 221,546 +0.00(+2.15%)
Jun 29, 2023 0.1250 0.1380 0.1040 0.1300 555,714 +0.01(+4.84%)
Jun 28, 2023 0.1050 0.1240 0.1043 0.1240 172,390 +0.02(+18.10%)
Jun 27, 2023 0.1080 0.1150 0.1025 0.1050 439,612 -0.00(-3.67%)
Jun 26, 2023 0.1183 0.1200 0.1010 0.1090 310,691 -0.01(-7.86%)
Jun 23, 2023 0.1185 0.1250 0.1125 0.1183 268,924 +0.01(+5.16%)
Jun 22, 2023 0.1138 0.1150 0.1081 0.1125 151,499 -0.00(-0.44%)
Jun 21, 2023 0.1045 0.1150 0.1045 0.1130 278,176 +0.00(+0.44%)
Jun 20, 2023 0.1067 0.1185 0.1041 0.1125 98,868 +0.01(+6.13%)
Jun 16, 2023 0.1125 0.1150 0.1060 0.1060 151,049 -0.00(-3.55%)
Jun 15, 2023 0.1101 0.1121 0.1030 0.1099 316,947 -0.01(-4.43%)
Jun 14, 2023 0.1200 0.1200 0.1030 0.1150 334,795 -0.00(-3.36%)
Jun 13, 2023 0.1181 0.1200 0.1059 0.1190 371,694 +0.00(+0.42%)
Jun 12, 2023 0.1200 0.1216 0.1170 0.1185 113,534 -0.01(-4.05%)
Jun 09, 2023 0.1200 0.1300 0.1144 0.1235 490,115 +0.01(+7.39%)
Jun 08, 2023 0.1211 0.1250 0.1111 0.1150 482,499 -0.01(-4.96%)
Jun 07, 2023 0.1250 0.1300 0.1163 0.1210 481,938 -0.01(-7.49%)
Jun 06, 2023 0.1150 0.1320 0.1150 0.1308 494,607 +0.01(+9.00%)
Jun 05, 2023 0.1300 0.1395 0.1150 0.1200 1,254,298 -0.01(-7.48%)
Jun 02, 2023 0.0925 0.1340 0.0920 0.1297 1,970,951 +0.04(+44.11%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.