Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Payment Solutions Inc (OP: IPSI )

0.1793 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 10, 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 (%)
Oct 31, 2022 0.0220 0.0220 0.0210 0.0210 2,315,115 -0.00(-5.41%)
Oct 28, 2022 0.0200 0.0230 0.0200 0.0222 1,486,740 +0.00(+6.73%)
Oct 27, 2022 0.0220 0.0220 0.0208 0.0208 34,140 -0.00(-7.56%)
Oct 26, 2022 0.0250 0.0290 0.0221 0.0225 1,766,690 -0.00(-6.25%)
Oct 25, 2022 0.0245 0.0289 0.0217 0.0240 2,015,011 +0.00(+4.35%)
Oct 24, 2022 0.0245 0.0245 0.0230 0.0230 26,992 +0.00(+1.32%)
Oct 21, 2022 0.0255 0.0255 0.0227 0.0227 555,578 -0.01(-19.50%)
Oct 20, 2022 0.0273 0.0300 0.0237 0.0282 232,192 +0.00(+16.05%)
Oct 19, 2022 0.0271 0.0298 0.0243 0.0243 62,029 -0.00(-15.33%)
Oct 18, 2022 0.0323 0.0323 0.0249 0.0287 41,169 +0.00(+8.71%)
Oct 17, 2022 0.0270 0.0323 0.0237 0.0264 391,399 +0.00(+3.53%)
Oct 14, 2022 0.0260 0.0264 0.0255 0.0255 12,815 +0.00(+0.00%)
Oct 13, 2022 0.0233 0.0270 0.0233 0.0255 277,860 +0.00(+9.44%)
Oct 12, 2022 0.0280 0.0286 0.0233 0.0233 316,325 -0.01(-22.33%)
Oct 11, 2022 0.0280 0.0329 0.0211 0.0300 953,253 +0.01(+34.53%)
Oct 10, 2022 0.0284 0.0284 0.0221 0.0223 814,566 -0.00(-16.48%)
Oct 07, 2022 0.0283 0.0303 0.0263 0.0267 141,312 -0.00(-11.88%)
Oct 06, 2022 0.0299 0.0303 0.0282 0.0303 1,170,645 +0.00(+1.34%)
Oct 05, 2022 0.0305 0.0318 0.0280 0.0299 187,310 -0.00(-5.97%)
Oct 04, 2022 0.0309 0.0318 0.0285 0.0318 627,571 +0.00(+2.91%)
Oct 03, 2022 0.0316 0.0316 0.0275 0.0309 985,885 -0.00(-4.04%)
Sep 30, 2022 0.0314 0.0390 0.0310 0.0322 217,841 +0.00(+1.90%)
Sep 29, 2022 0.0313 0.0328 0.0313 0.0316 145,300 -0.00(-1.56%)
Sep 28, 2022 0.0330 0.0400 0.0317 0.0321 153,782 -0.00(-3.60%)
Sep 27, 2022 0.0360 0.0360 0.0333 0.0333 562,090 -0.00(-7.50%)
Sep 26, 2022 0.0355 0.0400 0.0327 0.0360 3,451,996 -0.00(-4.76%)
Sep 23, 2022 0.0338 0.0378 0.0325 0.0378 2,112,075 +0.00(+6.48%)
Sep 22, 2022 0.0330 0.0378 0.0329 0.0355 585,571 +0.00(+10.94%)
Sep 21, 2022 0.0355 0.0398 0.0320 0.0320 339,480 -0.01(-19.80%)
Sep 20, 2022 0.0398 0.0399 0.0313 0.0399 1,502,402 -0.00(-0.25%)
Sep 19, 2022 0.0400 0.0400 0.0305 0.0400 1,285,480 -0.00(-0.74%)
Sep 16, 2022 0.0390 0.0403 0.0345 0.0403 522,516 +0.00(+8.92%)
Sep 15, 2022 0.0400 0.0400 0.0313 0.0370 1,856,379 -0.00(-5.13%)
Sep 14, 2022 0.0400 0.0400 0.0380 0.0390 199,674 -0.00(-2.50%)
Sep 13, 2022 0.0395 0.0410 0.0351 0.0400 747,411 +0.00(+0.00%)
Sep 12, 2022 0.0419 0.0431 0.0350 0.0400 1,032,463 +0.00(+0.00%)
Sep 09, 2022 0.0371 0.0475 0.0371 0.0400 1,397,356 +0.00(+12.68%)
Sep 08, 2022 0.0394 0.0410 0.0342 0.0355 852,158 -0.00(-8.27%)
Sep 07, 2022 0.0400 0.0420 0.0350 0.0387 1,152,698 -0.00(-5.61%)
Sep 06, 2022 0.0381 0.0410 0.0380 0.0410 160,510 +0.00(+2.50%)
Sep 02, 2022 0.0381 0.0400 0.0381 0.0400 113,599 +0.00(+4.99%)
Sep 01, 2022 0.0406 0.0415 0.0381 0.0381 39,128 -0.00(-9.29%)
Aug 31, 2022 0.0410 0.0420 0.0350 0.0420 704,352 +0.00(+2.69%)
Aug 30, 2022 0.0408 0.0417 0.0380 0.0409 84,067 -0.00(-1.68%)
Aug 29, 2022 0.0405 0.0420 0.0375 0.0416 264,960 +0.00(+8.05%)
Aug 26, 2022 0.0400 0.0431 0.0360 0.0385 817,590 -0.00(-3.75%)
Aug 25, 2022 0.0500 0.0500 0.0394 0.0400 810,221 -0.01(-17.36%)
Aug 24, 2022 0.0500 0.0500 0.0479 0.0484 179,603 -0.00(-1.22%)
Aug 23, 2022 0.0495 0.0499 0.0470 0.0490 283,726 +0.00(+3.81%)
Aug 22, 2022 0.0470 0.0480 0.0450 0.0472 183,650 -0.00(-2.28%)
Aug 19, 2022 0.0422 0.0494 0.0405 0.0483 876,926 +0.01(+17.80%)
Aug 18, 2022 0.0400 0.0461 0.0380 0.0410 499,259 +0.00(+2.50%)
Aug 17, 2022 0.0361 0.0410 0.0350 0.0400 870,636 -0.00(-2.44%)
Aug 16, 2022 0.0429 0.0435 0.0347 0.0410 154,652 -0.00(-4.65%)
Aug 15, 2022 0.0420 0.0459 0.0420 0.0430 245,223 +0.00(+2.14%)
Aug 12, 2022 0.0450 0.0490 0.0421 0.0421 471,140 -0.01(-12.29%)
Aug 11, 2022 0.0450 0.0480 0.0435 0.0480 720,872 +0.01(+13.48%)
Aug 10, 2022 0.0462 0.0480 0.0410 0.0423 845,711 -0.00(-6.00%)
Aug 09, 2022 0.0463 0.0500 0.0444 0.0450 495,048 -0.00(-2.17%)
Aug 08, 2022 0.0500 0.0550 0.0444 0.0460 815,374 -0.00(-8.00%)
Aug 05, 2022 0.0590 0.0590 0.0442 0.0500 933,419 -0.00(-2.15%)
Aug 04, 2022 0.0570 0.0571 0.0511 0.0511 751,485 -0.01(-10.35%)
Aug 03, 2022 0.0555 0.0570 0.0530 0.0570 664,183 +0.00(+4.97%)
Aug 02, 2022 0.0545 0.0590 0.0543 0.0543 708,965 +0.00(+0.56%)
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.