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

Innovative Payment Solutions Inc (OP: IPSI )

0.1617 +0.0074 (+4.80%)
Streaming Delayed Price Updated: 12:02 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1210 0.1617 0.1110 0.1617 20,160 +0.01(+4.80%)
Aug 29, 2024 0.1100 0.1543 0.1000 0.1543 138,681 +0.02(+15.15%)
Aug 28, 2024 0.1195 0.1488 0.1020 0.1340 239,041 +0.01(+12.13%)
Aug 27, 2024 0.1964 0.1964 0.1113 0.1195 279,307 -0.07(-37.11%)
Aug 26, 2024 0.1471 0.1915 0.1471 0.1900 36,697 +0.01(+7.95%)
Aug 23, 2024 0.1200 0.1820 0.1100 0.1760 215,450 +0.06(+51.07%)
Aug 22, 2024 0.1500 0.1500 0.1000 0.1165 303,925 -0.07(-37.03%)
Aug 20, 2024 0.1850 0 +0.02(+15.62%)
Aug 16, 2024 0.1600 0 +0.01(+5.82%)
Aug 15, 2024 0.1300 0.1512 0.1137 0.1512 104,371 +0.02(+17.21%)
Aug 14, 2024 0.1464 0.1464 0.1290 0.1290 40,200 -0.00(-1.07%)
Aug 13, 2024 0.1400 0.1690 0.1250 0.1304 145,734 -0.02(-13.07%)
Aug 12, 2024 0.1800 0.1800 0.1500 0.1500 45,400 -0.03(-16.67%)
Aug 09, 2024 0.2000 0.2000 0.1718 0.1800 100,556 -0.05(-20.98%)
Aug 08, 2024 0.2397 0.2397 0.2010 0.2278 1,772 -0.00(-0.83%)
Aug 07, 2024 0.2030 0.2400 0.2016 0.2297 3,487 -0.03(-11.65%)
Aug 06, 2024 0.2212 0.2600 0.2212 0.2600 1,499 +0.03(+13.04%)
Aug 05, 2024 0.2265 0.2649 0.2211 0.2300 9,768 -0.01(-4.13%)
Aug 02, 2024 0.2150 0.2650 0.2150 0.2399 4,653 -0.04(-14.01%)
Aug 01, 2024 0.2151 0.2790 0.2150 0.2790 3,741 +0.07(+32.86%)
Jul 31, 2024 0.2707 0.2860 0.2100 0.2100 19,850 -0.05(-17.81%)
Jul 30, 2024 0.2353 0.2555 0.2352 0.2555 32,115 -0.02(-8.42%)
Jul 29, 2024 0.3000 0.3200 0.2300 0.2790 53,273 -0.06(-17.46%)
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%)
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.