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 (%)
Jul 31, 2020 0.1410 0.1525 0.1410 0.1525 378,700 +0.00(+0.33%)
Jul 30, 2020 0.1515 0.1520 0.1400 0.1520 65,656 +0.00(+1.33%)
Jul 29, 2020 0.1500 0.1530 0.1465 0.1500 355,235 -0.00(-1.64%)
Jul 28, 2020 0.1520 0.1550 0.1500 0.1525 88,045 +0.00(+0.33%)
Jul 27, 2020 0.1550 0.1550 0.1450 0.1520 170,996 +0.00(+2.70%)
Jul 24, 2020 0.1400 0.1549 0.1351 0.1480 593,100 +0.01(+5.71%)
Jul 23, 2020 0.1290 0.1400 0.1260 0.1400 202,853 +0.01(+11.11%)
Jul 22, 2020 0.1250 0.1260 0.1250 0.1260 342,602 +0.00(+0.80%)
Jul 21, 2020 0.1150 0.1250 0.1011 0.1250 460,387 +0.01(+7.76%)
Jul 20, 2020 0.1010 0.1200 0.1010 0.1160 152,383 +0.00(+0.87%)
Jul 17, 2020 0.1183 0.1200 0.1000 0.1150 443,800 -0.00(-4.17%)
Jul 16, 2020 0.1200 0.1200 0.1000 0.1200 453,284 +0.00(+2.13%)
Jul 15, 2020 0.1000 0.1200 0.0975 0.1175 502,130 +0.02(+17.50%)
Jul 14, 2020 0.0995 0.1000 0.0925 0.1000 218,317 +0.01(+7.53%)
Jul 13, 2020 0.0915 0.0930 0.0880 0.0930 253,001 +0.00(+1.09%)
Jul 10, 2020 0.0850 0.0920 0.0850 0.0920 88,900 +0.00(+1.43%)
Jul 09, 2020 0.0875 0.0920 0.0875 0.0907 131,100 -0.00(-0.33%)
Jul 08, 2020 0.0940 0.0940 0.0900 0.0910 212,507 -0.01(-5.31%)
Jul 07, 2020 0.0938 0.0975 0.0938 0.0961 4,884 +0.00(+1.26%)
Jul 06, 2020 0.0975 0.0975 0.0949 0.0949 3,684 +0.00(+3.15%)
Jul 02, 2020 0.0765 0.0956 0.0765 0.0920 246,400 -0.00(-0.54%)
Jul 01, 2020 0.0938 0.0975 0.0925 0.0925 31,377 -0.00(-1.39%)
Jun 30, 2020 0.0900 0.0938 0.0835 0.0938 119,100 +0.00(+4.22%)
Jun 29, 2020 0.0989 0.0989 0.0850 0.0900 169,568 +0.00(+2.86%)
Jun 26, 2020 0.0900 0.0900 0.0840 0.0875 444,200 +0.01(+9.37%)
Jun 25, 2020 0.0818 0.0990 0.0800 0.0800 462,125 +0.00(+0.00%)
Jun 24, 2020 0.0745 0.0820 0.0745 0.0800 739,830 +0.01(+11.11%)
Jun 23, 2020 0.0760 0.0760 0.0710 0.0720 336,500 -0.00(-5.26%)
Jun 22, 2020 0.0755 0.0800 0.0695 0.0760 1,362,974 +0.01(+7.19%)
Jun 19, 2020 0.0740 0.0750 0.0700 0.0709 2,066,500 +0.00(+1.29%)
Jun 18, 2020 0.0695 0.0700 0.0688 0.0700 77,742 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0700 0.0700 0.0700 58,310 +0.00(+6.87%)
Jun 16, 2020 0.0700 0.0700 0.0655 0.0655 366,685 -0.00(-5.07%)
Jun 15, 2020 0.0700 0.0740 0.0670 0.0690 488,400 +0.00(+0.00%)
Jun 12, 2020 0.0650 0.0690 0.0650 0.0690 19,000 +0.01(+14.43%)
Jun 11, 2020 0.0600 0.0625 0.0505 0.0603 17,100 -0.01(-13.86%)
Jun 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Jun 08, 2020 0.0780 0.1300 0.0680 0.0680 634,475 -0.00(-2.86%)
Jun 05, 2020 0.0715 0.0715 0.0700 0.0700 86,600 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0693 0.0700 31,315 +0.00(+0.00%)
Jun 03, 2020 0.0700 0.0700 0.0700 0.0700 505,675 +0.00(+1.30%)
Jun 02, 2020 0.0650 0.0700 0.0650 0.0691 827,000 +0.01(+15.17%)
Jun 01, 2020 0.0610 0.0650 0.0600 0.0600 74,200 -0.01(-14.29%)
May 29, 2020 0.0700 0.0700 0.0700 0.0700 30,200 +0.00(+0.00%)
May 28, 2020 0.0700 0.0700 0.0655 0.0700 600,745 +0.00(+0.00%)
May 27, 2020 0.0625 0.0740 0.0625 0.0700 2,248,800 +0.01(+12.90%)
May 26, 2020 0.0600 0.0620 0.0580 0.0620 45,200 +0.00(+3.51%)
May 22, 2020 0.0567 0.0599 0.0550 0.0599 59,900 -0.00(-4.16%)
May 21, 2020 0.0625 0.0625 0.0625 50 +0.00(+0.00%)
May 20, 2020 0.0600 0.0625 0.0588 0.0625 55,520 +0.00(+4.17%)
May 19, 2020 0.0600 0.0600 0.0550 0.0600 58,614 -0.00(-3.23%)
May 18, 2020 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+0.00%)
May 15, 2020 0.0650 0.0700 0.0600 0.0620 825,600 -0.01(-11.43%)
May 14, 2020 0.0670 0.0700 0.0650 0.0700 538,929 +0.00(+4.48%)
May 13, 2020 0.0670 0.0670 0.0663 0.0670 23,332 -0.00(-0.74%)
May 12, 2020 0.0700 0.0700 0.0650 0.0675 232,100 +0.01(+11.57%)
May 11, 2020 0.0700 0.0700 0.0605 0.0605 121,900 -0.01(-13.57%)
May 08, 2020 0.0650 0.0700 0.0650 0.0700 20,000 +0.01(+7.69%)
May 07, 2020 0.0675 0.0675 0.0644 0.0650 397,000 +0.00(+4.00%)
May 06, 2020 0.0700 0.0700 0.0625 0.0625 144,178 +0.00(+4.17%)
May 05, 2020 0.0450 0.0740 0.0450 0.0600 212,493 +0.01(+10.09%)
May 04, 2020 0.0545 0.0545 0.0545 0.0545 100 +0.01(+20.84%)
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.