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 (%)
Jun 28, 2019 0.1000 0.1000 0.0863 0.0990 224,100 +0.01(+5.32%)
Jun 27, 2019 0.0940 0.0940 0.0940 0.0940 11,726 -0.00(-0.53%)
Jun 26, 2019 0.0995 0.1000 0.0923 0.0945 138,000 +0.01(+6.18%)
Jun 25, 2019 0.1000 0.1000 0.0870 0.0890 371,966 -0.01(-8.25%)
Jun 24, 2019 0.1000 0.1000 0.0880 0.0970 126,428 -0.00(-2.51%)
Jun 21, 2019 0.0980 0.0995 0.0953 0.0995 20,000 -0.00(-0.50%)
Jun 20, 2019 0.1000 0.1000 0.1000 0.1000 1,000,700 +0.00(+0.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 18, 2019 0.1050 0.1050 0.1000 0.1000 53,900 -0.00(-2.44%)
Jun 17, 2019 0.1099 0.1099 0.0950 0.1025 127,398 -0.00(-2.38%)
Jun 14, 2019 0.1170 0.1200 0.1000 0.1050 543,800 +0.00(+5.00%)
Jun 13, 2019 0.1000 0.1000 0.0980 0.1000 240,000 -0.00(-2.82%)
Jun 12, 2019 0.1007 0.1029 0.1000 0.1029 349,857 +0.00(+2.49%)
Jun 11, 2019 0.0995 0.1070 0.0950 0.1004 683,159 +0.00(+0.90%)
Jun 10, 2019 0.0810 0.0995 0.0810 0.0995 17,927 +0.01(+10.56%)
Jun 07, 2019 0.0950 0.1050 0.0500 0.0900 476,400 -0.01(-10.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0.1000 52,922 -0.00(-4.76%)
Jun 05, 2019 0.1001 0.1050 0.0975 0.1050 292,200 +0.00(+4.90%)
Jun 04, 2019 0.1100 0.1100 0.1001 0.1001 128,277 -0.01(-5.57%)
Jun 03, 2019 0.1163 0.1163 0.1060 0.1060 9,718 -0.01(-9.71%)
May 31, 2019 0.1010 0.1174 0.1000 0.1174 35,000 -0.00(-1.34%)
May 30, 2019 0.1080 0.1190 0.1080 0.1190 93,250 +0.01(+10.49%)
May 29, 2019 0.1100 0.1100 0.1000 0.1077 371,700 -0.01(-9.50%)
May 28, 2019 0.1220 0.1220 0.1190 0.1190 2,300 +0.00(+3.48%)
May 24, 2019 0.1150 0.1150 0.1150 0.1150 21,000 -0.00(-4.17%)
May 23, 2019 0.1149 0.1200 0.1149 0.1200 20,077 +0.01(+9.09%)
May 22, 2019 0.1200 0.1200 0.1100 0.1100 36,142 -0.01(-8.33%)
May 21, 2019 0.1220 0.1220 0.1200 0.1200 15,000 +0.00(+0.00%)
May 20, 2019 0.1378 0.1378 0.1200 0.1200 70,900 -0.02(-11.11%)
May 17, 2019 0.1250 0.1350 0.1227 0.1350 12,500 +0.00(+2.27%)
May 16, 2019 0.1320 0.1320 0.1320 0.1320 28,500 +0.00(+1.46%)
May 15, 2019 0.1302 0.1302 0.1301 0.1301 30,000 -0.01(-6.40%)
May 14, 2019 0.1350 0.1400 0.1350 0.1390 25,258 +0.00(+2.96%)
May 13, 2019 0.1350 0.1350 0.1220 0.1350 231,802 +0.00(+0.82%)
May 10, 2019 0.1275 0.1490 0.1275 0.1339 130,300 +0.00(+3.16%)
May 09, 2019 0.1301 0.1305 0.1298 0.1298 70,700 -0.00(-0.15%)
May 08, 2019 0.1400 0.1400 0.1300 0.1300 15,000 -0.01(-7.14%)
May 07, 2019 0.1350 0.1400 0.1300 0.1400 53,659 +0.00(+0.00%)
May 06, 2019 0.1500 0.1500 0.1400 0.1400 45,000 -0.01(-5.41%)
May 03, 2019 0.1450 0.1490 0.1450 0.1480 50,500 +0.01(+5.71%)
May 02, 2019 0.1375 0.1500 0.1375 0.1400 11,060 -0.01(-5.41%)
May 01, 2019 0.1480 0.1480 0.1480 0.1480 35,000 +0.00(+0.00%)
Apr 30, 2019 0.1400 0.1500 0.1400 0.1480 210,000 -0.00(-1.33%)
Apr 29, 2019 0.1500 0.1500 0.1400 0.1500 32,860 +0.01(+11.11%)
Apr 26, 2019 0.1300 0.1350 0.1300 0.1350 107,800 +0.01(+11.11%)
Apr 24, 2019 0.1215 0.1215 0.1215 0 -0.01(-6.54%)
Apr 23, 2019 0.1300 0.1300 0.1250 0.1300 250,244 +0.00(+0.00%)
Apr 22, 2019 0.1150 0.1300 0.1150 0.1300 205,007 +0.00(+0.00%)
Apr 18, 2019 0.1300 0.1300 0.1300 0.1300 76,000 +0.00(+0.78%)
Apr 17, 2019 0.1120 0.1300 0.1120 0.1290 162,700 +0.02(+15.18%)
Apr 16, 2019 0.1090 0.1120 0.1080 0.1120 100,640 +0.00(+0.00%)
Apr 15, 2019 0.1025 0.1120 0.1025 0.1120 85,000 +0.00(+1.82%)
Apr 12, 2019 0.1006 0.1120 0.1000 0.1100 192,800 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1100 0.1060 0.1100 115,750 -0.00(-1.79%)
Apr 10, 2019 0.1110 0.1120 0.1000 0.1120 228,000 +0.01(+9.80%)
Apr 09, 2019 0.1078 0.1078 0.1020 0.1020 12,000 -0.01(-7.27%)
Apr 08, 2019 0.1101 0.1101 0.1100 0.1100 279,000 -0.00(-0.09%)
Apr 05, 2019 0.1101 0.1240 0.1101 0.1101 117,500 +0.00(+0.00%)
Apr 04, 2019 0.1101 0.1101 0.1101 0.1101 16,500 -0.00(-0.18%)
Apr 03, 2019 0.1101 0.1103 0.1101 0.1103 22,000 -0.00(-1.52%)
Apr 02, 2019 0.1100 0.1225 0.1100 0.1120 414,181 -0.01(-8.57%)
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.