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, 2019 0.1125 0.1225 0.1080 0.1225 162,000 +0.01(+6.52%)
Mar 28, 2019 0.1100 0.1150 0.1020 0.1150 154,000 +0.01(+4.55%)
Mar 27, 2019 0.1050 0.1109 0.1000 0.1100 310,775 +0.01(+4.76%)
Mar 26, 2019 0.1021 0.1050 0.0899 0.1050 142,940 +0.00(+3.96%)
Mar 25, 2019 0.0900 0.1021 0.0601 0.1010 322,000 +0.00(+1.00%)
Mar 22, 2019 0.0999 0.1000 0.0990 0.1000 142,000 +0.00(+0.00%)
Mar 21, 2019 0.0970 0.1000 0.0970 0.1000 120,000 -0.01(-5.21%)
Mar 20, 2019 0.0960 0.1055 0.0960 0.1055 120,000 +0.00(+2.23%)
Mar 19, 2019 0.1035 0.1035 0.0960 0.1032 35,900 -0.01(-5.75%)
Mar 18, 2019 0.1020 0.1109 0.0600 0.1095 80,500 +0.00(+4.29%)
Mar 15, 2019 0.0980 0.1140 0.0980 0.1050 264,700 +0.00(+5.00%)
Mar 14, 2019 0.1000 0.1000 0.0950 0.1000 88,176 -0.00(-1.77%)
Mar 13, 2019 0.1000 0.1018 0.1000 0.1018 100,300 +0.00(+1.80%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 65,000 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.1000 0.1000 299,000 -0.00(-0.99%)
Mar 08, 2019 0.1000 0.1010 0.1000 0.1010 110,000 +0.00(+0.90%)
Mar 07, 2019 0.1075 0.1150 0.1000 0.1001 170,000 +0.00(+0.10%)
Mar 06, 2019 0.0950 0.1100 0.0950 0.1000 196,742 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 135,000 +0.00(+0.00%)
Mar 04, 2019 0.0950 0.1000 0.0950 0.1000 32,800 -0.01(-8.93%)
Mar 01, 2019 0.1005 0.1170 0.1000 0.1098 267,500 -0.03(-20.15%)
Feb 28, 2019 0.0950 0.1375 0.0950 0.1375 165,325 +0.03(+30.83%)
Feb 27, 2019 0.0930 0.1051 0.0930 0.1051 40,000 +0.01(+5.10%)
Feb 26, 2019 0.1200 0.1225 0.1000 0.1000 201,500 -0.01(-11.11%)
Feb 25, 2019 0.1050 0.1150 0.1000 0.1125 283,700 +0.01(+7.86%)
Feb 22, 2019 0.1000 0.1043 0.1000 0.1043 45,000 +0.00(+4.30%)
Feb 21, 2019 0.1000 0.1000 0.1000 0.1000 183,521 +0.00(+0.00%)
Feb 20, 2019 0.1055 0.1055 0.1000 0.1000 13,045 +0.00(+0.00%)
Feb 19, 2019 0.1000 0.1011 0.1000 0.1000 140,500 -0.01(-9.09%)
Feb 15, 2019 0.1025 0.1100 0.1025 0.1100 22,500 +0.01(+10.00%)
Feb 14, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 13, 2019 0.1125 0.1130 0.1000 0.1000 93,090 -0.01(-11.11%)
Feb 12, 2019 0.1130 0.1151 0.1125 0.1125 79,000 -0.00(-0.44%)
Feb 11, 2019 0.1130 0.1130 0.1130 0.1130 10,100 +0.00(+0.00%)
Feb 08, 2019 0.1150 0.1150 0.1130 0.1130 10,000 -0.00(-1.74%)
Feb 07, 2019 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Feb 06, 2019 0.1300 0.1300 0.1106 0.1200 382,579 -0.02(-11.11%)
Feb 05, 2019 0.1300 0.1350 0.1106 0.1350 82,933 +0.01(+8.00%)
Feb 04, 2019 0.1350 0.1400 0.1105 0.1250 82,100 -0.01(-7.41%)
Feb 01, 2019 0.1300 0.1350 0.1150 0.1350 197,800 -0.01(-3.57%)
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%)
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.