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 (%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Mar 28, 2018 0.2800 0.3000 0.2700 0.2950 718,810 +0.02(+9.26%)
Mar 27, 2018 0.2800 0.2800 0.2699 0.2700 39,500 +0.01(+1.96%)
Mar 26, 2018 0.2600 0.2648 0.2140 0.2648 269,201 +0.00(+1.85%)
Mar 23, 2018 0.2800 0.2900 0.2530 0.2600 637,987 -0.02(-7.14%)
Mar 22, 2018 0.3000 0.3050 0.2800 0.2800 295,426 -0.02(-6.67%)
Mar 21, 2018 0.3000 0.3000 0.2620 0.3000 864,741 +0.00(+1.52%)
Mar 20, 2018 0.3000 0.3050 0.2955 0.2955 311,750 -0.01(-3.11%)
Mar 19, 2018 0.3001 0.3050 0.3000 0.3050 98,150 -0.01(-3.17%)
Mar 16, 2018 0.3001 0.3150 0.3001 0.3150 30,000 +0.01(+2.44%)
Mar 15, 2018 0.3200 0.3275 0.3000 0.3075 136,252 -0.00(-0.81%)
Mar 14, 2018 0.3000 0.3200 0.2950 0.3100 301,300 +0.02(+6.90%)
Mar 13, 2018 0.2900 0.2900 0.2900 0.2900 24,525 +0.00(+0.00%)
Mar 12, 2018 0.2701 0.2999 0.2701 0.2900 130,623 +0.00(+0.00%)
Mar 09, 2018 0.3050 0.3050 0.2800 0.2900 137,062 +0.01(+5.45%)
Mar 08, 2018 0.2650 0.2800 0.2650 0.2750 83,700 +0.00(+0.00%)
Mar 07, 2018 0.2800 0.2800 0.2700 0.2750 55,000 +0.00(+0.00%)
Mar 06, 2018 0.2600 0.3650 0.2550 0.2750 122,006 +0.03(+10.00%)
Mar 05, 2018 0.2499 0.2500 0.2499 0.2500 54,000 +0.01(+4.17%)
Mar 02, 2018 0.2350 0.2800 0.2340 0.2400 220,625 +0.01(+2.13%)
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.