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

Innovative Payment Solutions Inc (OP: IPSI )

0.1175 +0.0225 (+23.68%)
Streaming Delayed Price Updated: 2:52 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1040 0.1180 0.0825 0.1175 158,065 +0.02(+23.68%)
Nov 21, 2024 0.0909 0.0950 0.0821 0.0950 122,985 -0.00(-3.46%)
Nov 20, 2024 0.0930 0.1000 0.0900 0.0984 81,167 +0.00(+0.61%)
Nov 19, 2024 0.1047 0.1089 0.0890 0.0978 64,013 -0.00(-2.10%)
Nov 18, 2024 0.0950 0.0999 0.0914 0.0999 33,615 +0.00(+1.42%)
Nov 15, 2024 0.1000 0.1195 0.0960 0.0985 115,334 -0.01(-6.01%)
Nov 14, 2024 0.1100 0.1100 0.1048 0.1048 16,606 -0.00(-2.87%)
Nov 13, 2024 0.1075 0.1079 0.0950 0.1079 20,917 -0.02(-13.68%)
Nov 12, 2024 0.0890 0.1280 0.0864 0.1250 214,276 +0.04(+45.52%)
Nov 11, 2024 0.0932 0.1008 0.0859 0.0859 46,047 -0.01(-14.10%)
Nov 08, 2024 0.0950 0.1110 0.0887 0.1000 189,402 +0.00(+0.00%)
Nov 07, 2024 0.0905 0.1055 0.0900 0.1000 200,966 +0.00(+0.00%)
Nov 06, 2024 0.1000 0.1038 0.0950 0.1000 44,701 -0.01(-9.09%)
Nov 05, 2024 0.0950 0.1100 0.0950 0.1100 105,120 +0.01(+15.79%)
Nov 04, 2024 0.1000 0.1020 0.0949 0.0950 218,373 -0.01(-11.63%)
Nov 01, 2024 0.0920 0.1200 0.0920 0.1075 255,982 -0.00(-2.27%)
Oct 31, 2024 0.1103 0.1103 0.1033 0.1100 156,879 -0.01(-8.33%)
Oct 30, 2024 0.1100 0.1200 0.1100 0.1200 29,999 +0.01(+5.54%)
Oct 29, 2024 0.1050 0.1137 0.1050 0.1137 28,911 +0.01(+13.70%)
Oct 28, 2024 0.0995 0.1000 0.0995 0.1000 41,479 +0.00(+0.50%)
Oct 25, 2024 0.0803 0.0995 0.0800 0.0995 107,521 -0.00(-0.50%)
Oct 24, 2024 0.0821 0.1000 0.0788 0.1000 195,470 -0.00(-4.67%)
Oct 23, 2024 0.0946 0.1049 0.0799 0.1049 193,152 +0.00(+4.59%)
Oct 22, 2024 0.1003 0.1003 0.1003 0.1003 168 +0.02(+23.83%)
Oct 21, 2024 0.0855 0.1040 0.0810 0.0810 198,733 -0.02(-19.00%)
Oct 18, 2024 0.1000 0.1100 0.1000 0.1000 61,545 +0.01(+9.89%)
Oct 17, 2024 0.0930 0.1147 0.0910 0.0910 76,552 -0.00(-2.15%)
Oct 16, 2024 0.1289 0.1289 0.0900 0.0930 263,364 -0.01(-11.43%)
Oct 15, 2024 0.1034 0.1300 0.1034 0.1050 194,610 +0.00(+5.00%)
Oct 14, 2024 0.1083 0.1083 0.1000 0.1000 2,168 +0.02(+27.06%)
Oct 11, 2024 0.0819 0.0819 0.0787 0.0787 6,800 +0.01(+7.66%)
Oct 10, 2024 0.0804 0.0811 0.0731 0.0731 139,779 -0.01(-8.05%)
Oct 09, 2024 0.0795 0.1197 0.0772 0.0795 148,500 -0.01(-8.09%)
Oct 08, 2024 0.0766 0.0865 0.0766 0.0865 151,460 +0.00(+4.85%)
Oct 07, 2024 0.0850 0.0999 0.0825 0.0825 132,868 -0.00(-1.79%)
Oct 04, 2024 0.0946 0.0998 0.0810 0.0840 21,794 +0.00(+0.00%)
Oct 03, 2024 0.0840 0.0840 0.0840 0.0840 785 -0.00(-1.18%)
Oct 02, 2024 0.0841 0.0850 0.0800 0.0850 81,705 +0.00(+1.07%)
Oct 01, 2024 0.0842 0.0920 0.0841 0.0841 18,001 -0.00(-1.06%)
Sep 30, 2024 0.1200 0.1200 0.0850 0.0850 39,241 +0.00(+2.41%)
Sep 27, 2024 0.0900 0.1278 0.0830 0.0830 70,548 -0.00(-1.19%)
Sep 26, 2024 0.0870 0.0900 0.0840 0.0840 267,019 -0.00(-1.87%)
Sep 25, 2024 0.0870 0.0870 0.0856 0.0856 12,966 -0.00(-1.04%)
Sep 23, 2024 0.0865 0 +0.00(+0.58%)
Sep 20, 2024 0.0870 0.0870 0.0855 0.0860 26,500 -0.00(-1.15%)
Sep 19, 2024 0.0964 0.0964 0.0850 0.0870 32,632 +0.00(+2.11%)
Sep 18, 2024 0.1177 0.1177 0.0852 0.0852 53,832 -0.01(-14.80%)
Sep 17, 2024 0.1179 0.1179 0.0852 0.1000 45,581 +0.01(+11.11%)
Sep 16, 2024 0.0850 0.0900 0.0850 0.0900 42,078 -0.01(-5.26%)
Sep 13, 2024 0.0970 0.0970 0.0950 0.0950 45,000 +0.01(+14.46%)
Sep 12, 2024 0.0808 0.0850 0.0766 0.0830 64,534 +0.00(+1.47%)
Sep 11, 2024 0.1099 0.1166 0.0765 0.0818 153,766 -0.03(-28.56%)
Sep 10, 2024 0.0997 0.1195 0.0997 0.1145 89,407 +0.00(+4.19%)
Sep 09, 2024 0.1100 0.1291 0.0913 0.1099 480,725 -0.03(-21.11%)
Sep 06, 2024 0.1301 0.1393 0.1301 0.1393 1,171 -0.00(-2.04%)
Sep 05, 2024 0.1400 0.1479 0.1100 0.1422 397,796 +0.01(+9.38%)
Sep 04, 2024 0.1300 0.1300 0.1111 0.1300 1,849 +0.00(+0.00%)
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.