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 (%)
Apr 30, 2024 0.1550 27 +0.00(+1.71%)
Apr 29, 2024 0.1524 0.1524 0.1524 0.1524 1,612 +0.00(+1.60%)
Apr 26, 2024 0.1498 0.1528 0.1498 0.1500 15,437 +0.01(+7.14%)
Apr 25, 2024 0.1400 0.1400 0.1400 0.1400 9,032 +0.00(+0.94%)
Apr 23, 2024 0.1387 0 -0.00(-3.01%)
Apr 22, 2024 0.1430 0.1430 0.1430 0.1430 101 -0.00(-2.05%)
Apr 19, 2024 0.1450 0.1500 0.1350 0.1460 28,196 -0.00(-1.62%)
Apr 18, 2024 0.1484 0.1484 0.1484 0.1484 167 +0.01(+6.00%)
Apr 17, 2024 0.1400 0.1400 0.1400 0.1400 338 -0.00(-1.75%)
Apr 16, 2024 0.1418 0.1425 0.1352 0.1425 4,161 +0.01(+5.56%)
Apr 15, 2024 0.1350 0.1840 0.1350 0.1350 12,648 -0.04(-25.00%)
Apr 12, 2024 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+8.50%)
Apr 11, 2024 0.1600 0.1700 0.1600 0.1659 9,233 -0.02(-10.18%)
Apr 10, 2024 0.1800 0.1847 0.1647 0.1847 18,098 +0.02(+11.60%)
Apr 08, 2024 0.1655 138 +0.02(+12.74%)
Apr 05, 2024 0.1400 0.1500 0.1400 0.1468 17,821 +0.01(+4.86%)
Apr 04, 2024 0.1425 0.1950 0.1192 0.1400 25,351 +0.00(+0.50%)
Apr 03, 2024 0.1750 0.1750 0.1393 0.1393 4,523 -0.00(-0.29%)
Apr 02, 2024 0.1279 0.1397 0.1180 0.1397 15,275 -0.01(-6.87%)
Apr 01, 2024 0.1150 0.1500 0.1150 0.1500 5,300 +0.00(+0.67%)
Mar 28, 2024 0.1370 0.1490 0.1300 0.1490 6,858 +0.02(+13.39%)
Mar 27, 2024 0.1200 0.1314 0.0915 0.1314 31,848 +0.02(+15.26%)
Mar 26, 2024 0.1300 0.1300 0.1000 0.1140 61,944 -0.02(-12.31%)
Mar 25, 2024 0.1410 0.1424 0.1300 0.1300 165,969 -0.05(-29.73%)
Mar 20, 2024 0.1850 4 -0.01(-5.13%)
Mar 19, 2024 0.1850 0.1950 0.1530 0.1950 932 +0.01(+2.63%)
Mar 18, 2024 0.1760 0.1999 0.1400 0.1900 65,677 +0.01(+2.70%)
Mar 15, 2024 0.1750 0.1899 0.1727 0.1850 6,646 -0.01(-7.45%)
Mar 14, 2024 0.1815 0.1999 0.1730 0.1999 3,188 +0.00(+0.00%)
Mar 13, 2024 0.1611 0.1999 0.1611 0.1999 917 +0.00(+0.00%)
Mar 12, 2024 0.1660 0.1999 0.1620 0.1999 3,357 +0.01(+6.05%)
Mar 08, 2024 0.1885 45 -0.00(-0.74%)
Mar 07, 2024 0.1809 0.1899 0.1630 0.1899 2,371 -0.02(-11.22%)
Mar 06, 2024 0.2139 0.2139 0.2139 0.2139 100 +0.04(+25.82%)
Mar 05, 2024 0.1955 0.1955 0.1700 0.1700 11,027 -0.04(-20.56%)
Mar 01, 2024 0.2140 7 +0.04(+23.70%)
Feb 29, 2024 0.2000 0.2000 0.1730 0.1730 5,336 -0.02(-11.91%)
Feb 28, 2024 0.2800 0.2800 0.1964 0.1964 36,717 -0.02(-10.73%)
Feb 27, 2024 0.1950 0.2200 0.1950 0.2200 47,597 -0.03(-12.00%)
Feb 26, 2024 0.2100 0.2774 0.2000 0.2500 14,316 +0.04(+16.28%)
Feb 23, 2024 0.1910 0.2150 0.1910 0.2150 4,977 +0.00(+0.00%)
Feb 22, 2024 0.1801 0.2150 0.1801 0.2150 9,164 +0.00(+1.65%)
Feb 21, 2024 0.1801 0.2115 0.1801 0.2115 601 +0.01(+5.75%)
Feb 20, 2024 0.2100 0.2150 0.1710 0.2000 51,959 -0.01(-6.98%)
Feb 16, 2024 0.2200 0.2200 0.1855 0.2150 7,353 +0.00(+1.70%)
Feb 15, 2024 0.2114 0.2114 0.2114 0.2114 173 -0.01(-6.04%)
Feb 14, 2024 0.2197 0.2250 0.2100 0.2250 46,127 +0.02(+8.28%)
Feb 12, 2024 0.2078 1 -0.01(-3.17%)
Feb 09, 2024 0.2050 0.2146 0.2050 0.2146 7,001 -0.01(-3.33%)
Feb 08, 2024 0.2420 0.2509 0.2220 0.2220 2,505 -0.02(-7.50%)
Feb 07, 2024 0.2198 0.2400 0.2198 0.2400 10,104 +0.03(+14.29%)
Feb 06, 2024 0.1700 0.2100 0.1700 0.2100 4,307 +0.00(+0.72%)
Feb 05, 2024 0.1220 0.2085 0.1220 0.2085 16,507 -0.00(-0.71%)
Feb 02, 2024 0.1850 0.2129 0.1850 0.2100 5,237 +0.01(+5.00%)
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.