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 (%)
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%)
Feb 01, 2024 0.2300 0.2300 0.2000 0.2000 48,380 -0.06(-23.84%)
Jan 31, 2024 0.2310 0.2626 0.2149 0.2626 16,004 -0.01(-2.56%)
Jan 30, 2024 0.2695 0.2695 0.2695 0.2695 1,000 +0.04(+17.17%)
Jan 29, 2024 0.2305 0.2305 0.2300 0.2300 1,299 -0.02(-9.73%)
Jan 26, 2024 0.2200 0.2695 0.2200 0.2548 7,962 +0.05(+27.40%)
Jan 25, 2024 0.2000 0.2000 0.2000 0.2000 151 -0.00(-2.44%)
Jan 24, 2024 0.2050 0.2185 0.2000 0.2050 582 -0.04(-14.65%)
Jan 23, 2024 0.2260 0.2416 0.2220 0.2402 8,727 -0.02(-6.90%)
Jan 22, 2024 0.2600 0.2600 0.2580 0.2580 19,267 -0.01(-4.27%)
Jan 19, 2024 0.2577 0.2695 0.2577 0.2695 1,409 +0.03(+14.68%)
Jan 18, 2024 0.2695 0.2695 0.2350 0.2350 1,562 -0.01(-4.08%)
Jan 17, 2024 0.2365 0.2450 0.2300 0.2450 1,594 +0.01(+2.64%)
Jan 16, 2024 0.2800 0.2387 0.2387 0.2387 2,133 +0.01(+3.78%)
Jan 12, 2024 0.2450 0.2450 0.2225 0.2300 69,991 -0.04(-14.81%)
Jan 10, 2024 0.2700 0 -0.01(-3.16%)
Jan 09, 2024 0.2788 0.2788 0.2632 0.2788 385 -0.02(-6.41%)
Jan 08, 2024 0.2979 0.2979 0.2979 0.2979 3,075 +0.01(+2.72%)
Jan 05, 2024 0.2400 0.2900 0.2400 0.2900 11,478 +0.01(+3.57%)
Jan 04, 2024 0.2800 0.2800 0.2800 0.2800 3,001 +0.01(+3.28%)
Jan 03, 2024 0.2160 0.2711 0.2160 0.2711 604 -0.01(-2.31%)
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.