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

Innovative Payment Solutions Inc (OP: IPSI )

0.0042 -0.0006 (-12.50%)
Streaming Delayed Price Updated: 2:16 PM EST, Feb 21, 2025 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 20, 2025 0.0049 0.0050 0.0045 0.0048 162,485 -0.00(-20.00%)
Feb 19, 2025 0.0050 0.0061 0.0050 0.0060 735,811 +0.00(+22.45%)
Feb 18, 2025 0.0050 0.0062 0.0048 0.0049 2,796,065 -0.00(-15.52%)
Feb 14, 2025 0.0062 0.0064 0.0052 0.0058 897,821 +0.00(+1.75%)
Feb 13, 2025 0.0063 0.0065 0.0057 0.0057 1,677,431 -0.00(-12.31%)
Feb 12, 2025 0.0063 0.0065 0.0060 0.0065 1,122,221 +0.00(+6.56%)
Feb 11, 2025 0.0060 0.0063 0.0057 0.0061 183,247 +0.00(+0.00%)
Feb 10, 2025 0.0065 0.0065 0.0060 0.0061 538,895 -0.00(-6.15%)
Feb 07, 2025 0.0067 0.0072 0.0060 0.0065 2,546,291 +0.00(+8.33%)
Feb 06, 2025 0.0075 0.0075 0.0059 0.0060 3,007,928 -0.00(-20.00%)
Feb 05, 2025 0.0120 0.0120 0.0057 0.0075 1,950,730 -0.00(-39.52%)
Feb 04, 2025 0.0120 0.0125 0.0100 0.0124 522,258 +0.00(+3.33%)
Feb 03, 2025 0.0134 0.0150 0.0120 0.0120 79,521 -0.00(-25.47%)
Jan 31, 2025 0.0158 0.0161 0.0120 0.0161 1,320,073 +0.00(+1.26%)
Jan 30, 2025 0.0158 0.0160 0.0158 0.0159 54,414 +0.00(+1.92%)
Jan 29, 2025 0.0161 0.0175 0.0155 0.0156 373,565 -0.00(-17.89%)
Jan 28, 2025 0.0168 0.0190 0.0165 0.0190 207,455 +0.00(+11.76%)
Jan 27, 2025 0.0200 0.0233 0.0153 0.0170 766,519 -0.00(-15.42%)
Jan 24, 2025 0.0190 0.0201 0.0150 0.0201 335,828 +0.00(+18.24%)
Jan 23, 2025 0.0178 0.0178 0.0157 0.0170 11,176 -0.00(-15.00%)
Jan 22, 2025 0.0180 0.0200 0.0180 0.0200 63,501 +0.00(+16.28%)
Jan 21, 2025 0.0190 0.0190 0.0172 0.0172 434,677 -0.00(-2.27%)
Jan 17, 2025 0.0200 0.0201 0.0176 0.0176 560,235 -0.00(-15.38%)
Jan 16, 2025 0.0250 0.0250 0.0182 0.0208 1,369,855 -0.00(-12.61%)
Jan 15, 2025 0.0250 0.0273 0.0210 0.0238 949,718 -0.00(-4.80%)
Jan 14, 2025 0.0333 0.0360 0.0250 0.0250 851,082 -0.01(-27.95%)
Jan 13, 2025 0.0422 0.0449 0.0340 0.0347 698,687 -0.00(-12.15%)
Jan 10, 2025 0.0430 0.0440 0.0360 0.0395 671,829 -0.01(-12.22%)
Jan 08, 2025 0.0501 0.0520 0.0440 0.0450 169,612 -0.01(-18.03%)
Jan 07, 2025 0.0510 0.0620 0.0435 0.0549 1,508,405 -0.01(-11.31%)
Jan 06, 2025 0.0608 0.0619 0.0500 0.0619 344,100 -0.00(-0.16%)
Jan 03, 2025 0.0600 0.0625 0.0590 0.0620 50,092 +0.00(+4.20%)
Jan 02, 2025 0.0590 0.0620 0.0590 0.0595 65,455 -0.00(-2.94%)
Dec 31, 2024 0.0613 0 +0.01(+9.66%)
Dec 30, 2024 0.0572 0.0696 0.0550 0.0559 137,343 -0.01(-10.56%)
Dec 27, 2024 0.0592 0.0671 0.0592 0.0625 18,145 -0.01(-10.33%)
Dec 26, 2024 0.0573 0.0797 0.0573 0.0697 59,238 +0.01(+17.54%)
Dec 24, 2024 0.0572 0.0695 0.0571 0.0593 110,162 -0.00(-3.42%)
Dec 23, 2024 0.0643 0.0695 0.0546 0.0614 175,417 -0.01(-11.65%)
Dec 20, 2024 0.0611 0.0695 0.0611 0.0695 26,739 +0.00(+3.73%)
Dec 19, 2024 0.0650 0.0674 0.0650 0.0670 7,841 -0.00(-2.90%)
Dec 18, 2024 0.0650 0.0698 0.0611 0.0690 101,604 -0.00(-1.15%)
Dec 17, 2024 0.0665 0.0698 0.0650 0.0698 20,233 +0.00(+0.00%)
Dec 16, 2024 0.0665 0.0707 0.0665 0.0698 4,951 -0.00(-0.29%)
Dec 13, 2024 0.0691 0.0720 0.0685 0.0700 87,454 -0.00(-3.85%)
Dec 12, 2024 0.0753 0.0753 0.0699 0.0728 65,069 -0.01(-9.00%)
Dec 11, 2024 0.0801 0.0811 0.0745 0.0800 107,527 -0.00(-1.36%)
Dec 10, 2024 0.0824 0.0847 0.0811 0.0811 25,187 -0.00(-4.25%)
Dec 09, 2024 0.0833 0.0847 0.0801 0.0847 17,011 -0.00(-0.12%)
Dec 06, 2024 0.0800 0.0929 0.0800 0.0848 19,066 +0.00(+0.47%)
Dec 05, 2024 0.0849 0.0849 0.0825 0.0844 32,351 -0.01(-9.54%)
Dec 04, 2024 0.0891 0.0933 0.0891 0.0933 10,000 -0.00(-0.11%)
Dec 03, 2024 0.0848 0.0934 0.0710 0.0934 43,354 -0.01(-6.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.