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

Ipsidy Inc (OP: IDTY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 0.1125 0.1300 0.1100 0.1100 90,500 +0.00(+0.00%)
Nov 29, 2018 0.1088 0.1180 0.1025 0.1100 621,778 +0.00(+0.00%)
Nov 28, 2018 0.1200 0.1200 0.1050 0.1100 1,040,012 -0.01(-10.57%)
Nov 27, 2018 0.1150 0.1230 0.1100 0.1230 25,000 +0.00(+0.00%)
Nov 26, 2018 0.1250 0.1250 0.1100 0.1230 281,200 -0.00(-1.60%)
Nov 21, 2018 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Nov 20, 2018 0.1300 0.1300 0.1150 0.1150 164,732 -0.00(-4.09%)
Nov 19, 2018 0.1250 0.1250 0.1150 0.1199 144,000 -0.02(-11.19%)
Nov 16, 2018 0.1350 0.1400 0.1200 0.1350 263,300 -0.01(-4.26%)
Nov 15, 2018 0.1400 0.1440 0.1116 0.1410 136,032 +0.02(+17.50%)
Nov 14, 2018 0.1200 0.1200 0.1111 0.1200 76,000 -0.02(-13.04%)
Nov 13, 2018 0.1250 0.1380 0.1220 0.1380 142,500 +0.01(+10.93%)
Nov 12, 2018 0.1258 0.1258 0.1244 0.1244 10,000 -0.01(-7.51%)
Nov 09, 2018 0.1300 0.1345 0.1220 0.1345 113,500 +0.01(+7.60%)
Nov 08, 2018 0.0950 0.1401 0.0950 0.1250 144,500 +0.02(+19.05%)
Nov 07, 2018 0.1070 0.1070 0.0750 0.1050 195,200 -0.01(-7.08%)
Nov 06, 2018 0.1150 0.1190 0.1050 0.1130 246,000 -0.01(-9.60%)
Nov 05, 2018 0.1350 0.1350 0.1200 0.1250 65,000 -0.01(-7.41%)
Nov 02, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Nov 01, 2018 0.1300 0.1350 0.1260 0.1300 175,000 -0.00(-0.76%)
Oct 31, 2018 0.1350 0.1350 0.1220 0.1310 261,975 -0.01(-4.73%)
Oct 30, 2018 0.1400 0.1400 0.1300 0.1375 67,728 -0.00(-3.51%)
Oct 29, 2018 0.1450 0.1500 0.1100 0.1425 230,100 -0.02(-10.94%)
Oct 26, 2018 0.1570 0.1600 0.1500 0.1600 35,100 +0.00(+2.24%)
Oct 25, 2018 0.1570 0.1720 0.1565 0.1565 38,002 -0.01(-5.15%)
Oct 24, 2018 0.1625 0.1799 0.1588 0.1650 95,500 +0.00(+0.00%)
Oct 23, 2018 0.1650 0.1650 0.1588 0.1650 50,000 -0.01(-2.94%)
Oct 22, 2018 0.1650 0.1845 0.1650 0.1700 138,424 +0.01(+3.03%)
Oct 19, 2018 0.1700 0.1820 0.1650 0.1650 344,200 +0.00(+0.00%)
Oct 18, 2018 0.1600 0.1650 0.1575 0.1650 92,400 -0.01(-2.94%)
Oct 17, 2018 0.1725 0.1725 0.1550 0.1700 71,999 +0.00(+0.00%)
Oct 16, 2018 0.1734 0.1734 0.1550 0.1700 125,000 -0.00(-1.73%)
Oct 15, 2018 0.1700 0.1850 0.1561 0.1730 66,600 +0.01(+4.85%)
Oct 12, 2018 0.1632 0.1690 0.1606 0.1650 89,500 +0.01(+5.36%)
Oct 11, 2018 0.1655 0.1655 0.1566 0.1566 85,000 -0.01(-7.83%)
Oct 10, 2018 0.1658 0.1849 0.1655 0.1699 184,500 -0.01(-5.61%)
Oct 09, 2018 0.1850 0.1850 0.1671 0.1800 169,567 -0.01(-2.70%)
Oct 08, 2018 0.1728 0.1850 0.1725 0.1850 94,000 +0.01(+7.56%)
Oct 05, 2018 0.1780 0.1780 0.1670 0.1720 230,000 -0.01(-3.91%)
Oct 04, 2018 0.1800 0.1850 0.1711 0.1790 124,300 -0.00(-0.56%)
Oct 03, 2018 0.1800 0.1800 0.1771 0.1800 167,500 +0.00(+0.00%)
Oct 02, 2018 0.1811 0.1811 0.1800 0.1800 35,000 -0.00(-1.37%)
Oct 01, 2018 0.1950 0.1950 0.1801 0.1825 107,002 -0.01(-3.95%)
Sep 27, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 26, 2018 0.2000 0.2000 0.1900 0.2000 44,500 +0.00(+0.50%)
Sep 25, 2018 0.2000 0.2000 0.1990 0.1990 25,150 +0.00(+0.00%)
Sep 24, 2018 0.1841 0.1990 0.1841 0.1990 12,000 +0.01(+4.74%)
Sep 21, 2018 0.1950 0.1975 0.1900 0.1900 85,000 -0.01(-3.85%)
Sep 20, 2018 0.1855 0.2050 0.1855 0.1976 471,000 +0.02(+9.78%)
Sep 19, 2018 0.1900 0.1903 0.1800 0.1800 130,000 -0.01(-5.76%)
Sep 18, 2018 0.1600 0.1990 0.1600 0.1910 243,679 +0.03(+15.76%)
Sep 17, 2018 0.1988 0.1988 0.1650 0.1650 210,000 -0.03(-17.00%)
Sep 14, 2018 0.1958 0.2000 0.1876 0.1988 408,400 +0.00(+1.17%)
Sep 13, 2018 0.1930 0.2000 0.1800 0.1965 34,000 -0.00(-1.75%)
Sep 12, 2018 0.1930 0.2000 0.1900 0.2000 131,000 +0.02(+8.52%)
Sep 11, 2018 0.1800 0.1850 0.1800 0.1843 81,500 +0.01(+8.28%)
Sep 10, 2018 0.2000 0.2000 0.1701 0.1702 555,617 -0.03(-15.74%)
Sep 07, 2018 0.1925 0.2020 0.1925 0.2020 320,900 +0.01(+3.59%)
Sep 06, 2018 0.1900 0.1950 0.1900 0.1950 51,000 +0.01(+2.63%)
Sep 05, 2018 0.1950 0.1950 0.1800 0.1900 441,726 -0.01(-4.04%)
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.