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 (%)
Jan 31, 2019 0.1050 0.1400 0.1050 0.1400 364,885 +0.03(+27.27%)
Jan 30, 2019 0.1000 0.1100 0.1000 0.1100 50,000 +0.01(+10.00%)
Jan 29, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 28, 2019 0.1095 0.1095 0.1000 0.1000 14,545 -0.00(-4.76%)
Jan 25, 2019 0.1000 0.1050 0.0900 0.1050 689,400 +0.00(+5.00%)
Jan 24, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jan 23, 2019 0.1125 0.1125 0.1050 0.1050 95,161 +0.00(+5.00%)
Jan 18, 2019 0.1000 0.1000 0.1000 0 -0.00(-0.50%)
Jan 17, 2019 0.1025 0.1025 0.1000 0.1005 78,161 +0.00(+0.50%)
Jan 16, 2019 0.1000 0.1050 0.1000 0.1000 21,894 -0.01(-9.09%)
Jan 15, 2019 0.1125 0.1125 0.0900 0.1100 161,300 -0.00(-2.22%)
Jan 14, 2019 0.1100 0.1125 0.0900 0.1125 40,400 +0.00(+2.27%)
Jan 11, 2019 0.1000 0.1100 0.1000 0.1100 159,100 +0.01(+10.00%)
Jan 10, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jan 09, 2019 0.1088 0.1100 0.1000 0.1100 43,600 +0.00(+2.80%)
Jan 08, 2019 0.1000 0.1070 0.1000 0.1070 245,250 +0.01(+7.00%)
Jan 07, 2019 0.1050 0.1050 0.1000 0.1000 137,000 -0.00(-4.76%)
Jan 04, 2019 0.1050 0.1050 0.1000 0.1050 50,500 +0.00(+5.00%)
Jan 03, 2019 0.1001 0.1001 0.1000 0.1000 15,000 +0.00(+0.00%)
Jan 02, 2019 0.1000 0.1000 0.1000 0.1000 62,012 +0.00(+0.00%)
Dec 31, 2018 0.1000 0.1005 0.1000 0.1000 268,500 +0.00(+0.00%)
Dec 28, 2018 0.1050 0.1050 0.1000 0.1000 17,400 -0.01(-7.41%)
Dec 27, 2018 0.1000 0.1080 0.1000 0.1080 36,400 +0.01(+8.00%)
Dec 26, 2018 0.1003 0.1003 0.1000 0.1000 82,000 +0.00(+0.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
Dec 21, 2018 0.1050 0.1050 0.1000 0.1000 363,200 +0.00(+0.00%)
Dec 20, 2018 0.1125 0.1150 0.1000 0.1000 226,500 +0.00(+0.00%)
Dec 19, 2018 0.1011 0.1124 0.1000 0.1000 400,000 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1011 0.1000 0.1000 420,400 +0.01(+5.26%)
Dec 17, 2018 0.1000 0.1000 0.0901 0.0950 328,999 -0.01(-5.00%)
Dec 14, 2018 0.1000 0.1007 0.0950 0.1000 613,000 -0.00(-3.57%)
Dec 13, 2018 0.1124 0.1124 0.1000 0.1037 20,100 -0.01(-5.73%)
Dec 12, 2018 0.1100 0.1124 0.1000 0.1100 258,545 +0.01(+10.00%)
Dec 11, 2018 0.0900 0.1100 0.0900 0.1000 565,877 +0.01(+11.11%)
Dec 10, 2018 0.1000 0.1000 0.0900 0.0900 206,259 -0.01(-10.00%)
Dec 07, 2018 0.1125 0.1125 0.0920 0.1000 131,000 -0.01(-13.04%)
Dec 06, 2018 0.1070 0.1150 0.0930 0.1150 201,000 +0.01(+15.00%)
Dec 04, 2018 0.1120 0.1120 0.1000 0.1000 132,600 -0.00(-3.85%)
Dec 03, 2018 0.1300 0.1300 0.1030 0.1040 131,110 -0.01(-5.45%)
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%)
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.