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

Innovative Payment Solutions Inc (OP: IPSI )

0.1810 -0.0265 (-12.77%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 17, 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 31, 2022 0.0130 0.0150 0.0130 0.0142 602,275 +0.00(+3.65%)
May 27, 2022 0.0136 0.0137 0.0125 0.0137 158,696 -0.00(-1.44%)
May 26, 2022 0.0135 0.0139 0.0124 0.0139 202,733 +0.00(+6.92%)
May 25, 2022 0.0119 0.0130 0.0111 0.0130 195,463 +0.00(+16.07%)
May 24, 2022 0.0113 0.0120 0.0108 0.0112 288,596 -0.00(-6.67%)
May 23, 2022 0.0104 0.0143 0.0104 0.0120 712,431 +0.00(+13.21%)
May 20, 2022 0.0089 0.0125 0.0086 0.0106 378,735 +0.00(+20.45%)
May 19, 2022 0.0100 0.0100 0.0084 0.0088 336,728 -0.00(-12.00%)
May 18, 2022 0.0100 0.0120 0.0089 0.0100 411,022 +0.00(+0.00%)
May 17, 2022 0.0088 0.0100 0.0085 0.0100 1,081,521 +0.00(+28.21%)
May 16, 2022 0.0120 0.0120 0.0075 0.0078 1,116,248 -0.00(-35.00%)
May 13, 2022 0.0081 0.0128 0.0081 0.0120 225,253 +0.00(+50.00%)
May 12, 2022 0.0073 0.0085 0.0071 0.0080 657,174 -0.00(-4.76%)
May 11, 2022 0.0081 0.0085 0.0078 0.0084 272,468 -0.00(-3.45%)
May 10, 2022 0.0085 0.0087 0.0076 0.0087 1,327,760 +0.00(+4.82%)
May 09, 2022 0.0083 0.0090 0.0075 0.0083 921,057 -0.00(-12.63%)
May 06, 2022 0.0118 0.0129 0.0075 0.0095 7,573,179 -0.00(-18.10%)
May 05, 2022 0.0105 0.0116 0.0099 0.0116 920,843 +0.00(+5.45%)
May 04, 2022 0.0113 0.0114 0.0100 0.0110 1,365,706 -0.00(-5.17%)
May 03, 2022 0.0117 0.0119 0.0112 0.0116 336,852 -0.00(-2.52%)
May 02, 2022 0.0128 0.0128 0.0119 0.0119 69,517 -0.00(-8.46%)
Apr 29, 2022 0.0120 0.0130 0.0110 0.0130 488,165 +0.00(+0.00%)
Apr 28, 2022 0.0129 0.0130 0.0116 0.0130 330,501 +0.00(+5.69%)
Apr 27, 2022 0.0146 0.0146 0.0120 0.0123 465,739 -0.00(-8.89%)
Apr 26, 2022 0.0135 0.0146 0.0121 0.0135 763,331 -0.00(-7.53%)
Apr 25, 2022 0.0131 0.0146 0.0125 0.0146 543,716 +0.00(+8.15%)
Apr 22, 2022 0.0125 0.0138 0.0125 0.0135 205,371 -0.00(-7.53%)
Apr 21, 2022 0.0122 0.0146 0.0121 0.0146 1,277,902 +0.00(+18.70%)
Apr 20, 2022 0.0141 0.0145 0.0123 0.0123 954,883 -0.00(-15.75%)
Apr 19, 2022 0.0152 0.0152 0.0143 0.0146 200,518 -0.00(-2.01%)
Apr 18, 2022 0.0160 0.0164 0.0145 0.0149 1,785,224 -0.00(-6.29%)
Apr 14, 2022 0.0161 0.0164 0.0150 0.0159 661,380 -0.00(-1.85%)
Apr 13, 2022 0.0163 0.0164 0.0160 0.0162 948,198 -0.00(-1.22%)
Apr 12, 2022 0.0174 0.0174 0.0161 0.0164 652,340 +0.00(+1.23%)
Apr 11, 2022 0.0171 0.0180 0.0160 0.0162 1,712,693 -0.00(-1.82%)
Apr 08, 2022 0.0180 0.0180 0.0160 0.0165 635,490 -0.00(-12.70%)
Apr 07, 2022 0.0175 0.0193 0.0169 0.0189 552,111 +0.00(+8.00%)
Apr 06, 2022 0.0195 0.0220 0.0162 0.0175 581,638 -0.00(-7.89%)
Apr 05, 2022 0.0177 0.0200 0.0173 0.0190 234,694 +0.00(+11.76%)
Apr 04, 2022 0.0200 0.0200 0.0159 0.0170 3,714,289 -0.00(-3.95%)
Apr 01, 2022 0.0175 0.0193 0.0175 0.0177 353,280 -0.00(-4.32%)
Mar 31, 2022 0.0166 0.0187 0.0166 0.0185 147,804 -0.00(-2.63%)
Mar 30, 2022 0.0182 0.0195 0.0182 0.0190 183,000 +0.00(+0.53%)
Mar 29, 2022 0.0163 0.0230 0.0163 0.0189 930,329 -0.01(-20.92%)
Mar 28, 2022 0.0199 0.0265 0.0199 0.0239 570,662 +0.00(+14.90%)
Mar 25, 2022 0.0209 0.0210 0.0200 0.0208 2,106,392 +0.00(+6.67%)
Mar 24, 2022 0.0198 0.0210 0.0195 0.0195 979,928 -0.00(-0.51%)
Mar 23, 2022 0.0195 0.0200 0.0185 0.0196 702,881 +0.00(+5.95%)
Mar 22, 2022 0.0180 0.0200 0.0180 0.0185 288,700 +0.00(+2.78%)
Mar 21, 2022 0.0180 0.0206 0.0170 0.0180 687,190 +0.00(+5.88%)
Mar 18, 2022 0.0191 0.0191 0.0151 0.0170 1,543,866 -0.00(-10.99%)
Mar 17, 2022 0.0198 0.0210 0.0176 0.0191 303,096 +0.00(+0.53%)
Mar 16, 2022 0.0165 0.0198 0.0165 0.0190 454,902 +0.00(+11.76%)
Mar 15, 2022 0.0164 0.0177 0.0163 0.0170 1,016,593 -0.00(-7.61%)
Mar 14, 2022 0.0175 0.0184 0.0175 0.0184 13,750 +0.00(+5.14%)
Mar 11, 2022 0.0180 0.0180 0.0175 0.0175 64,386 +0.00(+0.00%)
Mar 10, 2022 0.0184 0.0185 0.0165 0.0175 350,020 +0.00(+0.00%)
Mar 09, 2022 0.0172 0.0210 0.0170 0.0175 2,619,261 -0.00(-5.41%)
Mar 08, 2022 0.0185 0.0210 0.0180 0.0185 487,900 -0.00(-8.42%)
Mar 07, 2022 0.0224 0.0233 0.0187 0.0202 1,175,532 -0.00(-0.49%)
Mar 04, 2022 0.0210 0.0219 0.0200 0.0203 365,054 -0.00(-7.73%)
Mar 03, 2022 0.0235 0.0239 0.0220 0.0220 302,632 -0.00(-6.38%)
Mar 02, 2022 0.0240 0.0259 0.0230 0.0235 208,277 -0.00(-6.00%)
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.