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 (%)
Apr 30, 2020 0.0595 0.0595 0.0499 0.0500 767,789 +0.00(+0.00%)
Apr 29, 2020 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Apr 28, 2020 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+6.80%)
Apr 27, 2020 0.0550 0.0575 0.0500 0.0515 328,500 -0.01(-10.43%)
Apr 24, 2020 0.0550 0.0575 0.0550 0.0575 96,000 +0.00(+4.55%)
Apr 23, 2020 0.0550 0.0550 0.0523 0.0550 61,250 +0.00(+4.76%)
Apr 22, 2020 0.0575 0.0575 0.0525 0.0525 190,000 -0.00(-0.94%)
Apr 21, 2020 0.0530 0.0530 0.0530 0.0530 10,000 -0.00(-7.83%)
Apr 20, 2020 0.0475 0.0575 0.0475 0.0575 215,000 +0.01(+15.00%)
Apr 17, 2020 0.0483 0.0550 0.0483 0.0500 101,400 +0.00(+0.00%)
Apr 16, 2020 0.0485 0.0500 0.0485 0.0500 182,500 +0.01(+11.11%)
Apr 15, 2020 0.0500 0.0550 0.0450 0.0450 238,646 -0.01(-12.45%)
Apr 14, 2020 0.0517 0.0520 0.0490 0.0514 33,674 -0.00(-6.55%)
Apr 13, 2020 0.0410 0.0550 0.0410 0.0550 10,500 +0.01(+14.58%)
Apr 09, 2020 0.0448 0.0480 0.0448 0.0480 30,000 +0.00(+7.14%)
Apr 07, 2020 0.0448 0.0448 0.0448 0 +0.00(+12.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 45,500 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0380 0.0400 165,000 +0.01(+33.33%)
Mar 31, 2020 0.0250 0.0300 0.0250 0.0300 2,171 -0.01(-25.00%)
Mar 30, 2020 0.0250 0.0400 0.0250 0.0400 97,000 +0.00(+6.67%)
Mar 27, 2020 0.0375 0.0375 0.0375 0.0375 48,000 -0.00(-6.25%)
Mar 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 20, 2020 0.0345 0.0350 0.0325 0.0350 50,200 +0.00(+0.00%)
Mar 19, 2020 0.0410 0.0410 0.0168 0.0350 1,756,120 -0.01(-30.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0 -0.01(-14.53%)
Mar 16, 2020 0.0625 0.0625 0.0585 0.0585 166,501 -0.01(-10.00%)
Mar 13, 2020 0.0700 0.0700 0.0625 0.0650 69,500 -0.01(-7.14%)
Mar 12, 2020 0.0625 0.0700 0.0625 0.0700 16,000 +0.00(+5.58%)
Mar 11, 2020 0.0880 0.0950 0.0663 0.0663 133,000 -0.00(-5.29%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 153,012 -0.01(-12.50%)
Mar 09, 2020 0.0790 0.0800 0.0790 0.0800 100,000 -0.01(-5.88%)
Mar 06, 2020 0.0850 0.0850 0.0850 0.0850 300 +0.01(+6.25%)
Mar 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 03, 2020 0.0700 0.0900 0.0700 0.0800 46,500 -0.01(-13.42%)
Mar 02, 2020 0.0900 0.0924 0.0900 0.0924 1,307 +0.01(+8.45%)
Feb 28, 2020 0.0720 0.1000 0.0720 0.0852 515,200 +0.01(+7.85%)
Feb 27, 2020 0.0950 0.0950 0.0625 0.0790 281,637 -0.01(-12.22%)
Feb 26, 2020 0.0900 0.0900 0.0900 0.0900 85,800 +0.00(+0.00%)
Feb 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 21, 2020 0.0950 0.0950 0.0885 0.0900 137,400 -0.00(-4.76%)
Feb 20, 2020 0.0950 0.0975 0.0945 0.0945 101,000 +0.00(+5.00%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 13, 2020 0.0899 0.0900 0.0833 0.0900 221,005 +0.00(+5.88%)
Feb 12, 2020 0.0850 0.0850 0.0750 0.0850 50,860 +0.00(+2.41%)
Feb 11, 2020 0.0750 0.0830 0.0725 0.0830 26,300 +0.01(+14.48%)
Feb 10, 2020 0.0725 0.0725 0.0725 0.0725 2,000 -0.01(-8.23%)
Feb 07, 2020 0.0830 0.0830 0.0630 0.0790 86,000 -0.01(-7.06%)
Feb 06, 2020 0.0720 0.0850 0.0720 0.0850 1,534,000 +0.01(+13.33%)
Feb 05, 2020 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Feb 04, 2020 0.0785 0.0785 0.0750 0.0750 257,719 -0.00(-2.60%)
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.