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

Innovative Payment Solutions Inc (OP: IPSI )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, May 24, 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 (%)
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%)
May 01, 2020 0.0420 0.0420 0.0420 0.0420 100 +0.00(+7.69%)
Apr 30, 2020 0.0390 0.0390 0.0390 0.0390 10,500 +0.00(+0.00%)
Apr 29, 2020 0.0430 0.0430 0.0390 0.0390 3,070 -0.00(-9.30%)
Apr 28, 2020 0.0469 0.0469 0.0430 0.0430 2,640 -0.00(-4.02%)
Apr 27, 2020 0.0448 0.0448 0.0448 0.0448 10,000 +0.00(+4.19%)
Apr 24, 2020 0.0420 0.0430 0.0420 0.0430 13,200 +0.00(+10.26%)
Apr 22, 2020 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Apr 21, 2020 0.0400 0.0400 0.0400 72 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 25 +0.00(+0.00%)
Apr 17, 2020 0.0420 0.0450 0.0390 0.0400 286,800 -0.00(-4.76%)
Apr 16, 2020 0.0450 0.0490 0.0420 0.0420 42,500 +0.00(+7.69%)
Apr 15, 2020 0.0390 0.0390 0.0390 40 +0.00(+0.00%)
Apr 09, 2020 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Apr 08, 2020 0.0390 0.0390 0.0390 0.0390 3,750 +0.00(+0.00%)
Apr 07, 2020 0.0390 0.0390 0.0390 0.0390 100 +0.00(+0.00%)
Apr 06, 2020 0.0380 0.0390 0.0360 0.0390 2,147 -0.00(-6.70%)
Apr 02, 2020 0.0418 0.0418 0.0418 0 +0.00(+10.00%)
Mar 31, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 30, 2020 0.0380 0.0381 0.0380 0.0380 2,070 -0.00(-7.32%)
Mar 27, 2020 0.0410 0.0410 0.0410 0.0410 9,800 -0.00(-2.38%)
Mar 25, 2020 0.0420 0.0420 0.0420 0 +0.00(+1.69%)
Mar 24, 2020 0.0400 0.0420 0.0400 0.0413 46,464 +0.00(+3.25%)
Mar 23, 2020 0.0376 0.0400 0.0376 0.0400 3,821 -0.00(-8.68%)
Mar 18, 2020 0.0438 0.0438 0.0438 0 +0.00(+9.50%)
Mar 17, 2020 0.0400 0.0400 0.0400 0.0400 150 -0.00(-9.09%)
Mar 16, 2020 0.0440 0.0440 0.0440 0.0440 10,000 -0.01(-12.00%)
Mar 13, 2020 0.0500 0.0500 0.0500 0.0500 100 +0.00(+6.38%)
Mar 12, 2020 0.0540 0.0540 0.0470 0.0470 33,500 -0.01(-12.96%)
Mar 11, 2020 0.0475 0.0540 0.0450 0.0540 227,011 +0.00(+8.00%)
Mar 10, 2020 0.0500 0.0500 0.0485 0.0500 105,390 +0.00(+0.60%)
Mar 09, 2020 0.0361 0.0500 0.0361 0.0497 564,296 +0.00(+10.44%)
Mar 06, 2020 0.0460 0.0460 0.0450 0.0450 147,200 +0.00(+12.50%)
Mar 05, 2020 0.0430 0.0430 0.0400 0.0400 32,180 -0.00(-2.44%)
Mar 03, 2020 0.0410 0.0410 0.0410 0 -0.01(-16.84%)
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.