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 26, 2021 0.1707 0.1879 0.1510 0.1770 9,172,300 +0.02(+9.87%)
Feb 25, 2021 0.1977 0.2000 0.1600 0.1611 7,168,246 -0.03(-16.53%)
Feb 24, 2021 0.1995 0.2300 0.1750 0.1930 5,786,552 +0.01(+5.70%)
Feb 23, 2021 0.1700 0.2000 0.1600 0.1826 8,054,879 -0.04(-16.89%)
Feb 22, 2021 0.2750 0.2780 0.2060 0.2197 8,022,213 -0.05(-18.63%)
Feb 19, 2021 0.2800 0.2820 0.2500 0.2700 10,088,900 +0.01(+1.89%)
Feb 18, 2021 0.3280 0.3380 0.2500 0.2650 10,545,937 -0.06(-18.46%)
Feb 17, 2021 0.2753 0.3600 0.2500 0.3250 23,568,680 +0.09(+36.55%)
Feb 16, 2021 0.2150 0.2990 0.2105 0.2380 23,889,096 +0.03(+16.10%)
Feb 12, 2021 0.1390 0.2400 0.1200 0.2050 33,157,200 +0.07(+47.69%)
Feb 11, 2021 0.1386 0.1500 0.1170 0.1388 7,713,954 +0.00(+2.66%)
Feb 10, 2021 0.1200 0.1550 0.0960 0.1352 21,079,640 +0.03(+22.91%)
Feb 09, 2021 0.1001 0.1450 0.1001 0.1100 13,987,767 +0.02(+16.03%)
Feb 08, 2021 0.0770 0.0950 0.0770 0.0948 16,331,817 +0.02(+35.04%)
Feb 05, 2021 0.0770 0.0860 0.0680 0.0702 12,031,801 -0.00(-6.40%)
Feb 04, 2021 0.0550 0.0895 0.0500 0.0750 37,178,876 +0.03(+66.67%)
Feb 03, 2021 0.0377 0.0537 0.0370 0.0450 7,332,265 +0.01(+21.95%)
Feb 02, 2021 0.0448 0.0453 0.0350 0.0369 1,198,645 -0.00(-7.75%)
Feb 01, 2021 0.0438 0.0470 0.0372 0.0400 4,224,588 +0.00(+12.68%)
Jan 29, 2021 0.0400 0.0430 0.0335 0.0355 1,520,100 -0.00(-8.97%)
Jan 28, 2021 0.0382 0.0430 0.0320 0.0390 1,685,594 +0.00(+11.43%)
Jan 27, 2021 0.0383 0.0430 0.0350 0.0350 1,658,983 -0.01(-18.22%)
Jan 26, 2021 0.0415 0.0430 0.0400 0.0428 626,649 +0.00(+4.39%)
Jan 25, 2021 0.0420 0.0450 0.0387 0.0410 813,427 -0.00(-0.24%)
Jan 22, 2021 0.0430 0.0440 0.0405 0.0411 498,700 -0.00(-4.42%)
Jan 21, 2021 0.0430 0.0431 0.0411 0.0430 937,109 +0.00(+0.00%)
Jan 20, 2021 0.0420 0.0460 0.0410 0.0430 1,358,943 -0.00(-6.52%)
Jan 19, 2021 0.0468 0.0501 0.0412 0.0460 2,285,314 -0.00(-4.17%)
Jan 15, 2021 0.0490 0.0519 0.0468 0.0480 605,200 -0.00(-4.19%)
Jan 14, 2021 0.0540 0.0578 0.0475 0.0501 3,375,989 -0.00(-7.22%)
Jan 13, 2021 0.0535 0.0595 0.0520 0.0540 3,352,348 +0.00(+0.00%)
Jan 12, 2021 0.0500 0.0565 0.0500 0.0540 5,418,033 +0.01(+21.08%)
Jan 11, 2021 0.0510 0.0520 0.0400 0.0446 3,696,543 -0.00(-9.35%)
Jan 08, 2021 0.0500 0.0575 0.0475 0.0492 10,036,700 +0.00(+0.61%)
Jan 07, 2021 0.0375 0.0545 0.0355 0.0489 8,177,230 +0.01(+28.35%)
Jan 06, 2021 0.0480 0.0480 0.0361 0.0381 2,505,172 -0.01(-15.33%)
Jan 05, 2021 0.0580 0.0580 0.0413 0.0450 2,456,327 -0.01(-10.00%)
Jan 04, 2021 0.0390 0.0690 0.0390 0.0500 11,036,352 +0.01(+34.77%)
Dec 31, 2020 0.0371 0.0371 0.0371 71,255 +0.00(+6.92%)
Dec 30, 2020 0.0312 0.0390 0.0312 0.0347 71,255 -0.00(-2.53%)
Dec 29, 2020 0.0350 0.0390 0.0345 0.0356 1,005,722 +0.00(+0.00%)
Dec 28, 2020 0.0260 0.0380 0.0260 0.0356 2,087,915 +0.01(+27.14%)
Dec 24, 2020 0.0285 0.0307 0.0280 0.0280 294,800 +0.00(+2.94%)
Dec 23, 2020 0.0243 0.0295 0.0230 0.0272 309,185 +0.00(+8.80%)
Dec 22, 2020 0.0285 0.0285 0.0250 0.0250 639,215 -0.00(-10.71%)
Dec 21, 2020 0.0310 0.0310 0.0270 0.0280 330,124 +0.00(+1.08%)
Dec 18, 2020 0.0333 0.0333 0.0265 0.0277 703,500 -0.01(-16.06%)
Dec 17, 2020 0.0395 0.0400 0.0255 0.0330 971,388 -0.00(-10.81%)
Dec 16, 2020 0.0385 0.0500 0.0320 0.0370 3,826,319 +0.00(+5.71%)
Dec 15, 2020 0.0290 0.0359 0.0230 0.0350 3,315,025 +0.01(+20.69%)
Dec 14, 2020 0.0249 0.0300 0.0233 0.0290 750,879 +0.01(+20.83%)
Dec 11, 2020 0.0278 0.0278 0.0240 0.0240 177,500 -0.00(-2.44%)
Dec 10, 2020 0.0220 0.0267 0.0218 0.0246 691,257 +0.00(+11.82%)
Dec 09, 2020 0.0275 0.0275 0.0220 0.0220 781,523 -0.01(-26.67%)
Dec 08, 2020 0.0350 0.0350 0.0245 0.0300 385,094 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0308 0.0240 0.0300 559,800 +0.00(+3.81%)
Dec 04, 2020 0.0272 0.0299 0.0250 0.0289 53,900 -0.00(-2.36%)
Dec 03, 2020 0.0350 0.0350 0.0150 0.0296 332,384 -0.00(-12.68%)
Dec 02, 2020 0.0350 0.0350 0.0301 0.0339 148,310 +0.01(+18.12%)
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.