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 (%)
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%)
Feb 03, 2020 0.0720 0.0825 0.0700 0.0770 172,750 +0.00(+3.08%)
Jan 31, 2020 0.0625 0.0748 0.0625 0.0747 294,700 +0.01(+18.95%)
Jan 30, 2020 0.0628 0.0628 0.0628 0.0628 25,000 -0.00(-3.38%)
Jan 29, 2020 0.0649 0.0650 0.0600 0.0650 228,000 +0.00(+0.15%)
Jan 28, 2020 0.0600 0.0649 0.0600 0.0649 31,329 +0.00(+8.35%)
Jan 24, 2020 0.0599 0.0599 0.0599 0 +0.01(+17.22%)
Jan 23, 2020 0.0490 0.0511 0.0485 0.0511 70,000 +0.00(+2.20%)
Jan 22, 2020 0.0500 0.0500 0.0500 0.0500 160,000 -0.00(-1.57%)
Jan 21, 2020 0.0508 0.0508 0.0508 0.0508 520 +0.00(+0.40%)
Jan 17, 2020 0.0450 0.0506 0.0450 0.0506 50,400 +0.00(+1.20%)
Jan 16, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0500 0.0400 0.0500 97,835 +0.01(+17.65%)
Jan 14, 2020 0.0450 0.0450 0.0425 0.0425 93,500 -0.01(-15.00%)
Jan 10, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 09, 2020 0.0535 0.0600 0.0535 0.0600 114,335 +0.01(+12.15%)
Jan 08, 2020 0.0450 0.0535 0.0450 0.0535 138,627 +0.01(+21.59%)
Jan 07, 2020 0.0440 0.0440 0.0440 0.0440 5,000 +0.01(+22.22%)
Jan 06, 2020 0.0473 0.0486 0.0360 0.0360 68,000 -0.01(-20.00%)
Jan 02, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 31, 2019 0.0495 0.0500 0.0495 0.0500 5,200 +0.00(+1.01%)
Dec 30, 2019 0.0460 0.0495 0.0360 0.0495 145,214 +0.01(+23.75%)
Dec 27, 2019 0.0500 0.0500 0.0400 0.0400 85,000 -0.01(-24.53%)
Dec 26, 2019 0.0500 0.0530 0.0493 0.0530 89,690 +0.00(+6.00%)
Dec 24, 2019 0.0538 0.0538 0.0493 0.0500 134,300 -0.00(-7.75%)
Dec 23, 2019 0.0500 0.0620 0.0455 0.0542 301,250 +0.00(+8.40%)
Dec 20, 2019 0.0590 0.0650 0.0500 0.0500 78,000 -0.01(-15.25%)
Dec 19, 2019 0.0600 0.0600 0.0590 0.0590 40,500 +0.01(+29.67%)
Dec 18, 2019 0.0460 0.0460 0.0455 0.0455 42,500 +0.00(+1.11%)
Dec 17, 2019 0.0380 0.0450 0.0360 0.0450 477,513 +0.01(+17.19%)
Dec 16, 2019 0.0450 0.0450 0.0300 0.0384 797,000 -0.01(-16.52%)
Dec 13, 2019 0.0500 0.0500 0.0460 0.0460 15,400 -0.00(-8.00%)
Dec 12, 2019 0.0555 0.0599 0.0500 0.0500 96,400 -0.00(-6.02%)
Dec 10, 2019 0.0532 0.0532 0.0532 0 -0.00(-2.92%)
Dec 09, 2019 0.0548 0.0548 0.0548 0.0548 7,300 +0.00(+9.60%)
Dec 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0699 0.0500 0.0500 51,320 -0.00(-9.09%)
Dec 03, 2019 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+3.77%)
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.