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 (%)
Oct 31, 2019 0.0245 0.0420 0.0244 0.0420 78,012 +0.00(+8.25%)
Oct 30, 2019 0.0388 0.0388 0.0388 0.0388 23,000 +0.00(+10.86%)
Oct 29, 2019 0.0300 0.0350 0.0300 0.0350 408,735 -0.00(-12.06%)
Oct 28, 2019 0.0405 0.0420 0.0300 0.0398 167,800 -0.01(-18.61%)
Oct 25, 2019 0.0500 0.0500 0.0489 0.0489 18,000 -0.01(-9.44%)
Oct 24, 2019 0.0620 0.0670 0.0301 0.0540 1,273,544 -0.00(-3.91%)
Oct 23, 2019 0.0750 0.0750 0.0562 0.0562 134,333 -0.02(-25.07%)
Oct 22, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Oct 21, 2019 0.0810 0.0810 0.0700 0.0700 367,865 -0.01(-12.50%)
Oct 18, 2019 0.0795 0.0800 0.0795 0.0800 41,000 +0.00(+0.63%)
Oct 17, 2019 0.0815 0.0815 0.0735 0.0795 14,000 -0.00(-3.52%)
Oct 16, 2019 0.0715 0.0825 0.0715 0.0824 266,051 +0.01(+16.22%)
Oct 15, 2019 0.0700 0.0709 0.0670 0.0709 115,419 -0.00(-2.21%)
Oct 14, 2019 0.0780 0.0780 0.0725 0.0725 167,400 -0.01(-9.71%)
Oct 11, 2019 0.0803 0.0803 0.0803 0.0803 5,000 -0.00(-2.07%)
Oct 10, 2019 0.0820 0.0820 0.0800 0.0820 142,195 -0.00(-3.53%)
Oct 07, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 04, 2019 0.1000 0.1000 0.0900 0.0900 194,100 +0.01(+12.50%)
Sep 26, 2019 0.0800 0.0800 0.0800 0 -0.02(-19.19%)
Sep 23, 2019 0.0990 0.0990 0.0990 0 +0.00(+4.21%)
Sep 20, 2019 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+2.70%)
Sep 17, 2019 0.0925 0.0925 0.0925 0 +0.01(+8.82%)
Sep 16, 2019 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-4.49%)
Sep 12, 2019 0.0890 0.0890 0.0890 0 -0.01(-11.00%)
Sep 10, 2019 0.1000 0.1000 0.1000 0 -0.00(-3.85%)
Sep 09, 2019 0.0950 0.1050 0.0950 0.1040 219,131 +0.01(+15.56%)
Sep 06, 2019 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Sep 05, 2019 0.0990 0.0990 0.0900 0.0950 105,485 -0.01(-9.52%)
Sep 04, 2019 0.1050 0.1050 0.1050 0.1050 6,737 +0.00(+5.00%)
Sep 03, 2019 0.1150 0.1150 0.1000 0.1000 56,980 -0.01(-8.26%)
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%)
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.