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

Innovative Payment Solutions Inc (OP: IPSI )

0.2790 -0.0590 (-17.46%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 29, 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 (%)
Jul 26, 2024 0.3077 0.3380 0.2900 0.3380 13,440 +0.06(+20.71%)
Jul 25, 2024 0.2700 0.3100 0.2700 0.2800 27,189 -0.06(-17.16%)
Jul 24, 2024 0.2650 0.3380 0.2610 0.3380 3,200 +0.01(+2.58%)
Jul 23, 2024 0.3300 0.3462 0.2825 0.3295 63,163 +0.00(+1.45%)
Jul 22, 2024 0.2800 0.3248 0.2719 0.3248 54,147 +0.05(+20.30%)
Jul 19, 2024 0.2449 0.2820 0.2249 0.2700 41,328 +0.04(+17.39%)
Jul 18, 2024 0.2200 0.2400 0.2200 0.2300 22,617 +0.03(+15.00%)
Jul 17, 2024 0.1900 0.2199 0.1900 0.2000 27,589 +0.02(+10.50%)
Jul 16, 2024 0.1810 0.1810 0.1810 0.1810 1,000 +0.00(+0.22%)
Jul 15, 2024 0.1800 0.1806 0.1702 0.1806 25,181 +0.02(+12.10%)
Jul 12, 2024 0.1611 0.1611 0.1611 0.1611 286 -0.02(-10.50%)
Jul 10, 2024 0.1800 71 +0.00(+0.00%)
Jul 09, 2024 0.1658 0.1800 0.1400 0.1800 32,959 +0.02(+15.31%)
Jul 08, 2024 0.1550 0.1660 0.1550 0.1561 2,848 -0.02(-10.80%)
Jul 05, 2024 0.1355 0.1750 0.1355 0.1750 7,206 -0.01(-2.78%)
Jul 03, 2024 0.1800 0.1800 0.1800 0.1800 250 +0.03(+23.03%)
Jul 02, 2024 0.1463 0.1463 0.1463 0.1463 702 +0.01(+8.37%)
Jul 01, 2024 0.1350 0.1350 0.1350 0.1350 5,000 -0.02(-12.90%)
Jun 28, 2024 0.1550 0.1550 0.1550 0.1550 504 +0.00(+0.00%)
Jun 27, 2024 0.1550 0.1550 0.1550 0.1550 10,568 +0.00(+2.92%)
Jun 26, 2024 0.1506 0.1506 0.1506 0.1506 5,000 -0.01(-5.87%)
Jun 25, 2024 0.1301 0.1600 0.1301 0.1600 2,437 +0.01(+6.24%)
Jun 24, 2024 0.1355 0.1506 0.1330 0.1506 1,261 +0.01(+6.73%)
Jun 21, 2024 0.1600 0.1600 0.1350 0.1411 9,970 -0.04(-21.48%)
Jun 20, 2024 0.1320 0.1797 0.1320 0.1797 18,537 +0.01(+5.89%)
Jun 18, 2024 0.1697 0.1697 0.1500 0.1697 3,219 +0.01(+6.06%)
Jun 17, 2024 0.1610 0.1610 0.1569 0.1600 22,257 +0.00(+0.50%)
Jun 14, 2024 0.1692 0.1692 0.1592 0.1592 937 +0.00(+0.00%)
Jun 13, 2024 0.1600 0.1600 0.1592 0.1592 28,343 -0.00(-0.50%)
Jun 12, 2024 0.1600 0.1600 0.1596 0.1600 18,373 -0.00(-0.06%)
Jun 11, 2024 0.1601 0.1601 0.1601 0.1601 833 -0.02(-10.71%)
Jun 10, 2024 0.1958 0.1958 0.1700 0.1793 1,317 -0.00(-0.06%)
Jun 07, 2024 0.2150 0.2150 0.1794 0.1794 4,450 +0.01(+6.03%)
Jun 06, 2024 0.2053 0.2053 0.1692 0.1692 20,274 -0.00(-0.47%)
Jun 05, 2024 0.1530 0.1770 0.1530 0.1700 534 -0.03(-13.44%)
Jun 04, 2024 0.1610 0.2000 0.1530 0.1964 9,383 +0.00(+0.00%)
May 31, 2024 5 +0.00(+0.00%)
May 30, 2024 0.1988 0.1988 0.1880 0.1880 1,320 +0.03(+22.80%)
May 29, 2024 0.2075 0.2100 0.1530 0.1531 34,217 -0.05(-23.45%)
May 24, 2024 0.1900 0.2000 0.1900 0.2000 523 +0.01(+5.26%)
May 23, 2024 0.1900 0.1900 0.1900 0.1900 1,909 +0.00(+0.00%)
May 22, 2024 0.2150 0.2150 0.1900 0.1900 1,617 +0.00(+0.00%)
May 21, 2024 0.1900 0.1900 0.1900 0.1900 510 -0.02(-11.63%)
May 20, 2024 0.1925 0.2150 0.1851 0.2150 18,389 +0.03(+18.78%)
May 17, 2024 0.1810 0.2050 0.1810 0.1810 3,810 -0.03(-12.77%)
May 16, 2024 0.2050 0.2100 0.2050 0.2075 12,749 -0.00(-1.19%)
May 15, 2024 0.1640 0.2100 0.1640 0.2100 4,712 +0.04(+27.27%)
May 14, 2024 0.1590 0.1798 0.1590 0.1650 4,393 +0.00(+0.00%)
May 13, 2024 0.1610 0.1746 0.1530 0.1650 4,840 +0.01(+3.13%)
May 10, 2024 0.1600 0.1600 0.1600 0.1600 8,625 -0.00(-0.06%)
May 09, 2024 0.1800 0.1800 0.1601 0.1601 12,486 -0.02(-11.06%)
May 08, 2024 0.1800 0.1800 0.1800 0.1800 101 +0.00(+0.00%)
May 07, 2024 0.2086 0.2086 0.1800 0.1800 6,790 +0.01(+3.03%)
May 06, 2024 0.1800 0.1800 0.1663 0.1747 22,100 -0.01(-2.94%)
May 03, 2024 0.1800 0.1800 0.1421 0.1800 1,103 +0.03(+20.00%)
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.