Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Payment Solutions Inc (OP: IPSI )

0.1794 +0.0102 (+6.03%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 7, 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 (%)
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%)
Jan 02, 2024 0.2550 0.2900 0.2550 0.2775 7,485 +0.01(+5.19%)
Dec 29, 2023 0.2020 0.2800 0.2020 0.2638 7,167 +0.01(+5.10%)
Dec 28, 2023 0.2700 0.2700 0.2510 0.2510 19,781 -0.03(-10.04%)
Dec 27, 2023 0.2020 0.2835 0.2020 0.2790 13,066 +0.02(+7.31%)
Dec 26, 2023 0.2160 0.2900 0.2160 0.2600 24,325 -0.03(-10.00%)
Dec 22, 2023 0.2412 0.2889 0.2412 0.2889 6,028 +0.02(+9.22%)
Dec 21, 2023 0.2645 0.2645 0.2645 0.2645 459 -0.01(-2.04%)
Dec 20, 2023 0.2060 0.2700 0.2060 0.2700 27,139 +0.02(+8.00%)
Dec 19, 2023 0.2300 0.2500 0.2300 0.2500 21,348 +0.00(+0.00%)
Dec 18, 2023 0.2373 0.2790 0.2370 0.2500 2,597 -0.01(-3.47%)
Dec 15, 2023 0.2451 0.2590 0.2352 0.2590 468 -0.01(-3.72%)
Dec 14, 2023 0.2800 0.2900 0.2110 0.2690 76,790 -0.00(-0.55%)
Dec 13, 2023 0.2900 0.2900 0.2501 0.2705 16,186 -0.02(-6.69%)
Dec 12, 2023 0.3350 0.3350 0.2600 0.2899 45,241 -0.00(-0.03%)
Dec 08, 2023 0.2900 152 -0.02(-6.45%)
Dec 07, 2023 0.2810 0.3150 0.2810 0.3100 59,387 -0.02(-4.62%)
Dec 06, 2023 0.3400 0.3400 0.3151 0.3250 2,926 -0.01(-1.52%)
Dec 05, 2023 0.3150 0.3300 0.3150 0.3300 6,674 -0.02(-5.71%)
Dec 04, 2023 0.3325 0.3500 0.3200 0.3500 10,046 +0.01(+2.94%)
Dec 01, 2023 0.3300 0.3400 0.3000 0.3400 14,001 +0.06(+21.43%)
Nov 30, 2023 0.2800 0.2800 0.2800 0.2800 2,056 -0.05(-15.15%)
Nov 29, 2023 0.2900 0.3300 0.2800 0.3300 22,115 -0.02(-5.71%)
Nov 28, 2023 0.3095 0.3500 0.3095 0.3500 3,400 +0.00(+0.00%)
Nov 27, 2023 0.2520 0.3500 0.2520 0.3500 51,067 -0.05(-11.39%)
Nov 24, 2023 0.2710 0.3950 0.2710 0.3950 24,054 +0.05(+12.86%)
Nov 20, 2023 0.3500 1 +0.00(+0.00%)
Nov 17, 2023 0.3500 0.3700 0.3500 0.3500 41,173 +0.01(+1.45%)
Nov 16, 2023 0.3800 0.3800 0.3350 0.3450 11,124 -0.01(-1.43%)
Nov 15, 2023 0.3590 0.3860 0.3483 0.3500 70,040 -0.07(-16.67%)
Nov 14, 2023 0.3210 0.4200 0.3210 0.4200 46,609 +0.06(+15.86%)
Nov 13, 2023 0.3500 0.4000 0.3500 0.3625 36,078 -0.00(-0.90%)
Nov 10, 2023 0.4000 0.4129 0.3658 0.3658 15,157 -0.01(-3.74%)
Nov 09, 2023 0.4400 0.4400 0.3400 0.3800 5,820 -0.00(-0.65%)
Nov 08, 2023 0.3500 0.4000 0.3500 0.3825 54,514 +0.03(+9.29%)
Nov 07, 2023 0.3175 0.3500 0.3175 0.3500 941 +0.00(+0.00%)
Nov 03, 2023 0.3500 31 +0.00(+0.00%)
Nov 02, 2023 0.3000 0.3500 0.3000 0.3500 3,791 +0.00(+0.00%)
Nov 01, 2023 0.3000 0.3500 0.3000 0.3500 27,016 +0.01(+2.04%)
Oct 31, 2023 0.2680 0.3430 0.2680 0.3430 450 +0.06(+19.10%)
Oct 30, 2023 0.3300 0.3300 0.2880 0.2880 1,308 -0.06(-17.60%)
Oct 27, 2023 0.2200 0.3495 0.2200 0.3495 37,694 +0.13(+58.86%)
Oct 26, 2023 0.2200 0.2200 0.2200 0.2200 352 -0.05(-18.52%)
Oct 24, 2023 0.2700 75 +0.03(+12.50%)
Oct 23, 2023 0.2400 0.2400 0.2250 0.2400 3,680 -0.03(-11.11%)
Oct 20, 2023 0.1920 0.2700 0.1810 0.2700 13,914 +0.09(+49.17%)
Oct 18, 2023 0.1810 1 +0.01(+4.56%)
Oct 17, 2023 0.1865 0.1880 0.1731 0.1731 13,529 -0.01(-4.36%)
Oct 16, 2023 0.1900 0.1900 0.1806 0.1810 27,536 -0.01(-5.24%)
Oct 13, 2023 0.1910 0.1910 0.1840 0.1910 23,767 +0.00(+0.00%)
Oct 12, 2023 0.1910 0.1910 0.1886 0.1910 34,438 -0.01(-4.50%)
Oct 11, 2023 0.2000 0.2000 0.2000 0.2000 2,700 +0.01(+6.21%)
Oct 10, 2023 0.1900 0.1900 0.1850 0.1883 12,849 -0.00(-0.89%)
Oct 09, 2023 0.2000 0.2000 0.1900 0.1900 12,500 -0.04(-17.39%)
Oct 06, 2023 0.1940 0.2300 0.1829 0.2300 32,168 +0.04(+18.56%)
Oct 05, 2023 0.1940 0.1940 0.1910 0.1940 25,100 -0.01(-3.00%)
Oct 04, 2023 0.1921 0.2000 0.1921 0.2000 23,705 +0.01(+3.90%)
Oct 03, 2023 0.1955 0.2008 0.1910 0.1925 34,018 -0.01(-3.75%)
Oct 02, 2023 0.2100 0.2100 0.1910 0.2000 31,736 -0.03(-13.04%)
Sep 29, 2023 0.2630 0.2800 0.1811 0.2300 45,871 -0.01(-4.17%)
Sep 28, 2023 0.2400 0.2400 0.2400 0.2400 2,537 +0.22(+1448.39%)
Aug 29, 2023 0.0155 0 -0.00(-1.90%)
Aug 28, 2023 0.0153 0.0160 0.0153 0.0158 1,320,227 -0.00(-1.25%)
Aug 25, 2023 0.0160 0.0170 0.0134 0.0160 428,992 -0.00(-5.88%)
Aug 24, 2023 0.0153 0.0185 0.0153 0.0170 491,271 -0.00(-8.11%)
Aug 23, 2023 0.0180 0.0185 0.0131 0.0185 95,705 -0.00(-2.12%)
Aug 22, 2023 0.0189 0.0189 0.0189 0.0189 123 +0.00(+5.00%)
Aug 21, 2023 0.0145 0.0180 0.0123 0.0180 1,119,073 +0.00(+0.00%)
Aug 18, 2023 0.0179 0.0187 0.0170 0.0180 656,134 +0.00(+2.86%)
Aug 17, 2023 0.0142 0.0180 0.0142 0.0175 929,535 +0.00(+16.67%)
Aug 16, 2023 0.0168 0.0168 0.0145 0.0150 113,151 -0.00(-3.23%)
Aug 15, 2023 0.0150 0.0155 0.0137 0.0155 781,811 +0.00(+6.16%)
Aug 14, 2023 0.0123 0.0146 0.0123 0.0146 74,441 -0.00(-2.01%)
Aug 11, 2023 0.0137 0.0150 0.0137 0.0149 1,162,650 +0.00(+14.62%)
Aug 10, 2023 0.0140 0.0140 0.0130 0.0130 1,100 -0.00(-8.45%)
Aug 09, 2023 0.0163 0.0163 0.0139 0.0142 26,330 +0.00(+5.19%)
Aug 08, 2023 0.0130 0.0135 0.0130 0.0135 185,511 +0.00(+0.00%)
Aug 07, 2023 0.0125 0.0150 0.0125 0.0135 27,583 -0.00(-6.90%)
Aug 04, 2023 0.0125 0.0145 0.0118 0.0145 1,111,929 +0.00(+22.88%)
Aug 03, 2023 0.0105 0.0120 0.0105 0.0118 467,205 +0.00(+12.38%)
Aug 02, 2023 0.0102 0.0110 0.0101 0.0105 445,286 -0.00(-4.55%)
Aug 01, 2023 0.0118 0.0144 0.0087 0.0110 1,126,799 -0.00(-26.67%)
Jul 31, 2023 0.0150 0.0150 0.0135 0.0150 68,420 +0.00(+0.00%)
Jul 28, 2023 0.0148 0.0150 0.0087 0.0150 1,074,793 +0.00(+0.00%)
Jul 27, 2023 0.0148 0.0155 0.0121 0.0150 261,718 +0.00(+0.00%)
Jul 26, 2023 0.0146 0.0150 0.0130 0.0150 604,599 +0.00(+3.45%)
Jul 25, 2023 0.0150 0.0150 0.0139 0.0145 209,800 +0.00(+3.57%)
Jul 24, 2023 0.0150 0.0150 0.0120 0.0140 381,937 +0.00(+3.70%)
Jul 21, 2023 0.0119 0.0135 0.0114 0.0135 288,815 +0.00(+17.39%)
Jul 20, 2023 0.0108 0.0115 0.0108 0.0115 158,505 +0.00(+15.00%)
Jul 19, 2023 0.0100 0.0114 0.0100 0.0100 618,075 -0.00(-1.96%)
Jul 18, 2023 0.0110 0.0114 0.0075 0.0102 624,687 -0.00(-11.30%)
Jul 17, 2023 0.0120 0.0120 0.0091 0.0115 1,022,389 +0.00(+3.60%)
Jul 14, 2023 0.0127 0.0134 0.0111 0.0111 312,183 -0.00(-5.13%)
Jul 13, 2023 0.0134 0.0134 0.0117 0.0117 1,248,475 -0.00(-6.40%)
Jul 12, 2023 0.0107 0.0125 0.0101 0.0125 272,889 +0.00(+7.76%)
Jul 11, 2023 0.0109 0.0125 0.0100 0.0116 651,462 +0.00(+11.54%)
Jul 10, 2023 0.0125 0.0125 0.0092 0.0104 466,909 -0.00(-16.80%)
Jul 07, 2023 0.0142 0.0142 0.0112 0.0125 79,433 +0.00(+4.17%)
Jul 06, 2023 0.0138 0.0139 0.0120 0.0120 86,600 -0.00(-13.04%)
Jul 05, 2023 0.0159 0.0159 0.0106 0.0138 9,916 +0.00(+3.76%)
Jul 03, 2023 0.0133 0.0133 0.0133 0.0133 110 -0.00(-3.62%)
Jun 30, 2023 0.0120 0.0150 0.0120 0.0138 178,229 +0.00(+15.00%)
Jun 29, 2023 0.0120 0.0120 0.0100 0.0120 285,933 +0.00(+20.00%)
Jun 28, 2023 0.0101 0.0120 0.0100 0.0100 583,155 -0.00(-9.91%)
Jun 27, 2023 0.0128 0.0128 0.0093 0.0111 1,584,701 -0.00(-14.62%)
Jun 26, 2023 0.0160 0.0160 0.0110 0.0130 853,750 -0.00(-13.33%)
Jun 23, 2023 0.0152 0.0160 0.0145 0.0150 446,006 +0.00(+7.14%)
Jun 22, 2023 0.0150 0.0150 0.0137 0.0140 280,428 +0.00(+1.45%)
Jun 21, 2023 0.0150 0.0150 0.0138 0.0138 52,987 +0.00(+4.55%)
Jun 20, 2023 0.0150 0.0150 0.0132 0.0132 950,417 -0.00(-16.46%)
Jun 16, 2023 0.0144 0.0158 0.0144 0.0158 551,298 +0.00(+15.33%)
Jun 15, 2023 0.0133 0.0144 0.0125 0.0137 161,242 +0.00(+1.48%)
May 08, 2023 0.0111 0.0139 0.0111 0.0135 31,700 -0.00(-2.88%)
May 05, 2023 0.0100 0.0143 0.0100 0.0139 961,051 +0.00(+27.52%)
May 04, 2023 0.0108 0.0130 0.0087 0.0109 374,634 +0.00(+25.29%)
May 03, 2023 0.0095 0.0109 0.0087 0.0087 32,600 -0.00(-8.42%)
May 02, 2023 0.0092 0.0098 0.0092 0.0095 292,344 +0.00(+4.40%)
May 01, 2023 0.0088 0.0095 0.0086 0.0091 628,355 +0.00(+3.41%)
Apr 28, 2023 0.0090 0.0090 0.0088 0.0088 125,200 -0.00(-2.22%)
Apr 27, 2023 0.0095 0.0097 0.0085 0.0090 615,000 +0.00(+0.00%)
Apr 26, 2023 0.0080 0.0090 0.0079 0.0090 504,440 +0.00(+8.43%)
Apr 25, 2023 0.0071 0.0083 0.0071 0.0083 82,915 +0.00(+5.06%)
Apr 24, 2023 0.0085 0.0085 0.0069 0.0079 259,609 -0.00(-7.06%)
Apr 21, 2023 0.0080 0.0085 0.0050 0.0085 1,876,398 +0.00(+1.19%)
Apr 20, 2023 0.0080 0.0084 0.0071 0.0084 205,912 +0.00(+5.00%)
Apr 19, 2023 0.0088 0.0088 0.0065 0.0080 1,062,461 -0.00(-10.11%)
Apr 18, 2023 0.0077 0.0089 0.0077 0.0089 150,358 -0.00(-1.11%)
Apr 17, 2023 0.0081 0.0090 0.0076 0.0090 266,470 +0.00(+3.45%)
Apr 14, 2023 0.0075 0.0087 0.0065 0.0087 730,214 +0.00(+12.99%)
Apr 13, 2023 0.0075 0.0079 0.0073 0.0077 26,013 +0.00(+5.48%)
Apr 12, 2023 0.0078 0.0078 0.0069 0.0073 1,247,430 -0.00(-6.41%)
Apr 11, 2023 0.0086 0.0090 0.0078 0.0078 35,134 -0.00(-2.50%)
Apr 10, 2023 0.0079 0.0082 0.0079 0.0080 77,470 +0.00(+1.27%)
Apr 06, 2023 0.0075 0.0090 0.0075 0.0079 83,193 -0.00(-14.13%)
Apr 05, 2023 0.0085 0.0092 0.0075 0.0092 370,250 +0.00(+0.00%)
Apr 04, 2023 0.0085 0.0092 0.0085 0.0092 16,173 +0.00(+0.00%)
Apr 03, 2023 0.0080 0.0092 0.0080 0.0092 149,000 +0.00(+1.10%)
Mar 31, 2023 0.0083 0.0091 0.0080 0.0091 181,482 -0.00(-1.09%)
Mar 30, 2023 0.0087 0.0092 0.0078 0.0092 109,463 +0.00(+2.22%)
Mar 29, 2023 0.0083 0.0090 0.0075 0.0090 266,000 -0.00(-5.26%)
Mar 28, 2023 0.0084 0.0099 0.0070 0.0095 2,424,384 -0.00(-3.06%)
Mar 27, 2023 0.0084 0.0098 0.0084 0.0098 44,700 +0.00(+0.00%)
Mar 24, 2023 0.0090 0.0098 0.0085 0.0098 30,681 +0.00(+3.16%)
Mar 22, 2023 0.0095 0 +0.00(+2.15%)
Mar 21, 2023 0.0098 0.0098 0.0082 0.0093 494,576 -0.00(-5.10%)
Mar 20, 2023 0.0091 0.0099 0.0091 0.0098 150,730 +0.00(+3.16%)
Mar 17, 2023 0.0076 0.0095 0.0076 0.0095 107,557 +0.00(+11.76%)
Mar 16, 2023 0.0086 0.0090 0.0080 0.0085 209,700 -0.00(-14.14%)
Mar 15, 2023 0.0099 0.0099 0.0081 0.0099 616,051 +0.00(+4.21%)
Mar 14, 2023 0.0094 0.0106 0.0091 0.0095 117,357 -0.00(-5.00%)
Mar 13, 2023 0.0098 0.0100 0.0073 0.0100 1,746,601 +0.00(+0.00%)
Mar 10, 2023 0.0087 0.0104 0.0086 0.0100 598,715 +0.00(+0.00%)
Mar 09, 2023 0.0094 0.0102 0.0094 0.0100 750,634 +0.00(+4.17%)
Mar 08, 2023 0.0094 0.0096 0.0094 0.0096 10,668 +0.00(+3.23%)
Mar 07, 2023 0.0086 0.0095 0.0086 0.0093 1,045,622 -0.00(-3.12%)
Mar 06, 2023 0.0094 0.0098 0.0086 0.0096 633,396 -0.00(-2.04%)
Mar 03, 2023 0.0104 0.0104 0.0073 0.0098 2,044,081 -0.00(-6.67%)
Mar 02, 2023 0.0120 0.0120 0.0101 0.0105 820,898 -0.00(-11.02%)
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.