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 (%)
Aug 30, 2019 0.0995 0.1090 0.0995 0.1090 48,500 +0.01(+14.74%)
Aug 29, 2019 0.0900 0.0950 0.0900 0.0950 263,400 +0.01(+5.56%)
Aug 28, 2019 0.0939 0.0950 0.0831 0.0900 251,163 +0.00(+5.88%)
Aug 27, 2019 0.0875 0.0875 0.0850 0.0850 64,200 +0.00(+0.00%)
Aug 26, 2019 0.0852 0.0852 0.0850 0.0850 45,700 -0.02(-18.66%)
Aug 23, 2019 0.1000 0.1090 0.1000 0.1045 16,800 +0.02(+18.48%)
Aug 22, 2019 0.0800 0.0994 0.0800 0.0882 44,400 -0.01(-7.16%)
Aug 21, 2019 0.0875 0.1000 0.0875 0.0950 167,600 +0.01(+5.56%)
Aug 20, 2019 0.0970 0.1040 0.0900 0.0900 16,500 -0.01(-9.09%)
Aug 19, 2019 0.1075 0.1075 0.0990 0.0990 60,681 +0.01(+10.00%)
Aug 15, 2019 0.0900 0.0900 0.0900 0 -0.02(-16.28%)
Aug 13, 2019 0.1075 0.1075 0.1075 0 +0.02(+27.52%)
Aug 12, 2019 0.0843 0.0843 0.0843 0.0843 16,000 -0.01(-11.26%)
Aug 09, 2019 0.0950 0.0950 0.0950 0.0950 60,000 +0.01(+5.56%)
Aug 08, 2019 0.0900 0.0900 0.0900 0.0900 100,000 +0.00(+5.88%)
Aug 07, 2019 0.0895 0.0895 0.0806 0.0850 141,240 -0.01(-12.55%)
Aug 05, 2019 0.0972 0.0972 0.0972 0 +0.01(+9.34%)
Aug 02, 2019 0.0925 0.0925 0.0850 0.0889 148,300 -0.02(-16.92%)
Aug 01, 2019 0.0850 0.1100 0.0850 0.1070 96,153 -0.00(-2.73%)
Jul 31, 2019 0.1060 0.1100 0.0890 0.1100 111,297 +0.01(+7.32%)
Jul 30, 2019 0.0860 0.1300 0.0860 0.1025 202,000 +0.02(+24.24%)
Jul 29, 2019 0.0900 0.0900 0.0825 0.0825 27,000 -0.01(-15.38%)
Jul 26, 2019 0.0975 0.0975 0.0975 0.0975 36,000 -0.00(-2.50%)
Jul 25, 2019 0.0800 0.1000 0.0800 0.1000 9,071 +0.01(+11.11%)
Jul 23, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.45%)
Jul 22, 2019 0.0900 0.0900 0.0850 0.0896 145,880 -0.00(-0.44%)
Jul 19, 2019 0.0925 0.0925 0.0900 0.0900 110,000 -0.01(-10.00%)
Jul 18, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Jul 17, 2019 0.0900 0.0950 0.0900 0.0950 47,000 -0.01(-5.00%)
Jul 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Jul 12, 2019 0.0895 0.1020 0.0895 0.0990 87,000 +0.02(+22.22%)
Jul 11, 2019 0.0850 0.0850 0.0800 0.0810 138,000 -0.00(-1.82%)
Jul 10, 2019 0.0861 0.0861 0.0825 0.0825 165,719 -0.01(-8.33%)
Jul 09, 2019 0.0878 0.0900 0.0878 0.0900 30,552 +0.00(+0.00%)
Jul 08, 2019 0.0901 0.0901 0.0891 0.0900 93,600 -0.01(-10.00%)
Jul 05, 2019 0.0995 0.1000 0.0900 0.1000 358,900 +0.01(+11.11%)
Jul 03, 2019 0.0850 0.0920 0.0849 0.0900 241,000 +0.00(+5.88%)
Jul 02, 2019 0.0950 0.0950 0.0850 0.0850 28,000 -0.01(-10.53%)
Jul 01, 2019 0.0950 0.0973 0.0950 0.0950 70,145 -0.00(-4.04%)
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%)
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.