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

Innovative Payment Solutions Inc (OP: IPSI )

0.1990 +0.0110 (+5.85%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 31, 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 (%)
Jul 31, 2020 0.0102 0.0102 0.0091 0.0095 6,416,800 -0.00(-5.00%)
Jul 30, 2020 0.0104 0.0120 0.0099 0.0100 3,110,520 -0.00(-2.91%)
Jul 29, 2020 0.0098 0.0110 0.0098 0.0103 850,712 +0.00(+3.00%)
Jul 28, 2020 0.0100 0.0101 0.0091 0.0100 246,016 -0.00(-1.96%)
Jul 27, 2020 0.0100 0.0114 0.0095 0.0102 2,174,222 +0.00(+2.00%)
Jul 24, 2020 0.0110 0.0110 0.0100 0.0100 6,120,800 -0.00(-1.96%)
Jul 23, 2020 0.0113 0.0115 0.0100 0.0102 2,490,937 -0.00(-13.56%)
Jul 22, 2020 0.0114 0.0120 0.0104 0.0118 2,063,540 +0.00(+9.26%)
Jul 21, 2020 0.0116 0.0116 0.0105 0.0108 4,263,322 -0.00(-6.09%)
Jul 20, 2020 0.0145 0.0145 0.0102 0.0115 7,490,164 -0.00(-16.67%)
Jul 17, 2020 0.0143 0.0153 0.0128 0.0138 4,156,900 -0.00(-8.00%)
Jul 16, 2020 0.0173 0.0173 0.0150 0.0150 1,547,336 -0.00(-11.76%)
Jul 15, 2020 0.0194 0.0194 0.0165 0.0170 907,058 -0.00(-5.56%)
Jul 14, 2020 0.0165 0.0198 0.0160 0.0180 3,298,678 +0.00(+2.86%)
Jul 13, 2020 0.0160 0.0175 0.0160 0.0175 572,300 +0.00(+8.70%)
Jul 10, 2020 0.0157 0.0163 0.0154 0.0161 526,800 -0.00(-2.42%)
Jul 09, 2020 0.0171 0.0173 0.0156 0.0165 753,074 +0.00(+9.27%)
Jul 08, 2020 0.0165 0.0165 0.0150 0.0151 461,813 -0.00(-17.49%)
Jul 07, 2020 0.0186 0.0186 0.0151 0.0183 1,433,165 -0.00(-12.44%)
Jul 06, 2020 0.0203 0.0217 0.0189 0.0209 127,173 -0.00(-5.00%)
Jul 02, 2020 0.0166 0.0250 0.0166 0.0220 147,400 +0.00(+29.41%)
Jul 01, 2020 0.0171 0.0171 0.0156 0.0170 213,885 +0.00(+4.29%)
Jun 30, 2020 0.0180 0.0180 0.0150 0.0163 395,192 -0.00(-11.89%)
Jun 29, 2020 0.0172 0.0199 0.0160 0.0185 1,045,120 +0.00(+3.35%)
Jun 26, 2020 0.0175 0.0180 0.0165 0.0179 359,700 +0.00(+9.82%)
Jun 25, 2020 0.0186 0.0186 0.0163 0.0163 72,283 -0.00(-9.44%)
Jun 24, 2020 0.0196 0.0200 0.0175 0.0180 427,202 -0.00(-2.70%)
Jun 23, 2020 0.0201 0.0220 0.0185 0.0185 397,450 -0.00(-19.57%)
Jun 22, 2020 0.0215 0.0240 0.0180 0.0230 753,208 +0.00(+15.00%)
Jun 19, 2020 0.0200 0.0240 0.0180 0.0200 973,900 +0.00(+4.71%)
Jun 18, 2020 0.0230 0.0230 0.0190 0.0191 110,600 -0.01(-21.40%)
Jun 17, 2020 0.0250 0.0270 0.0190 0.0243 1,014,045 -0.00(-0.82%)
Jun 16, 2020 0.0281 0.0320 0.0210 0.0245 1,751,530 -0.01(-25.76%)
Jun 15, 2020 0.0245 0.0330 0.0240 0.0330 212,530 +0.01(+32.00%)
Jun 12, 2020 0.0300 0.0300 0.0250 0.0250 107,200 -0.01(-37.50%)
Jun 11, 2020 0.0300 0.0400 0.0300 0.0400 26,418 +0.00(+0.00%)
Jun 10, 2020 0.0400 0.0400 0.0400 0.0400 2,352 +0.00(+0.25%)
Jun 09, 2020 0.0399 0.0399 0.0350 0.0399 3,088 +0.00(+14.00%)
Jun 08, 2020 0.0390 0.0390 0.0350 0.0350 10,150 +0.00(+0.00%)
Jun 05, 2020 0.0350 0.0350 0.0343 0.0350 43,100 +0.00(+9.03%)
Jun 04, 2020 0.0390 0.0390 0.0310 0.0321 261,871 -0.00(-8.29%)
Jun 03, 2020 0.0340 0.0380 0.0310 0.0350 208,262 -0.01(-16.27%)
Jun 02, 2020 0.0400 0.0450 0.0310 0.0418 252,782 -0.01(-16.40%)
Jun 01, 2020 0.0400 0.0500 0.0310 0.0500 237,802 +0.00(+0.00%)
May 29, 2020 0.0400 0.0500 0.0390 0.0500 217,800 -0.00(-3.66%)
May 28, 2020 0.0649 0.0649 0.0519 0.0519 34,600 +0.00(+8.58%)
May 27, 2020 0.0478 0.0478 0.0478 70 +0.00(+0.00%)
May 26, 2020 0.0540 0.0540 0.0460 0.0478 40,000 -0.00(-1.44%)
May 22, 2020 0.0485 0.0485 0.0485 40 +0.00(+0.00%)
May 21, 2020 0.0485 0.0485 0.0485 2 +0.00(+0.00%)
May 20, 2020 0.0500 0.0500 0.0485 0.0485 16,041 -0.00(-3.00%)
May 19, 2020 0.0490 0.0540 0.0490 0.0500 49,801 +0.01(+19.05%)
May 18, 2020 0.0420 0.0420 0.0420 0.0420 53,235 +0.00(+0.00%)
May 14, 2020 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 13, 2020 0.0420 0.0420 0.0420 0.0420 622 +0.00(+0.00%)
May 12, 2020 0.0420 0.0420 0.0420 0.0420 19,460 +0.00(+0.00%)
May 11, 2020 0.0420 0.0420 0.0420 0.0420 602 +0.00(+0.00%)
May 08, 2020 0.0420 0.0420 0.0420 0.0420 600 +0.00(+0.00%)
May 07, 2020 0.0460 0.0460 0.0420 0.0420 61,100 -0.00(-8.70%)
May 06, 2020 0.0490 0.0490 0.0450 0.0460 160,365 +0.00(+2.22%)
May 05, 2020 0.0390 0.0450 0.0390 0.0450 6,178 +0.01(+15.38%)
May 04, 2020 0.0391 0.0489 0.0390 0.0390 15,376 -0.00(-7.14%)
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.