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

Innovative Payment Solutions Inc (OP: IPSI )

0.1810 -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 (%)
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%)
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.