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 (%)
Sep 30, 2020 0.0960 0.1000 0.0960 0.0960 106,338 -0.00(-4.00%)
Sep 29, 2020 0.1090 0.1100 0.1000 0.1000 37,753 -0.00(-1.96%)
Sep 28, 2020 0.1050 0.1050 0.1020 0.1020 16,053 +0.00(+2.00%)
Sep 25, 2020 0.1000 0.1050 0.0953 0.1000 42,700 -0.00(-0.99%)
Sep 24, 2020 0.0996 0.1020 0.0950 0.1010 398,057 +0.00(+1.00%)
Sep 23, 2020 0.1073 0.1100 0.0950 0.1000 3,667,757 -0.01(-9.09%)
Sep 22, 2020 0.1104 0.1104 0.1100 0.1100 100,000 -0.00(-1.96%)
Sep 21, 2020 0.1190 0.1190 0.1122 0.1122 4,000 +0.00(+1.08%)
Sep 18, 2020 0.1158 0.1195 0.1075 0.1110 155,500 -0.00(-0.27%)
Sep 17, 2020 0.1105 0.1142 0.1100 0.1113 50,000 +0.00(+0.72%)
Sep 16, 2020 0.1180 0.1195 0.1105 0.1105 46,000 +0.00(+0.00%)
Sep 15, 2020 0.1170 0.1225 0.1105 0.1105 1,105,667 -0.01(-6.20%)
Sep 14, 2020 0.1230 0.1260 0.1178 0.1178 125,135 -0.01(-4.23%)
Sep 11, 2020 0.1202 0.1230 0.1202 0.1230 20,200 -0.01(-4.35%)
Sep 10, 2020 0.1226 0.1286 0.1220 0.1286 11,000 +0.00(+3.71%)
Sep 09, 2020 0.1275 0.1300 0.1225 0.1240 198,785 -0.00(-2.75%)
Sep 08, 2020 0.1275 0.1288 0.1263 0.1275 61,000 +0.00(+2.00%)
Sep 04, 2020 0.1275 0.1275 0.1250 0.1250 14,200 +0.00(+0.00%)
Sep 03, 2020 0.1274 0.1295 0.1250 0.1250 101,315 -0.01(-3.85%)
Sep 02, 2020 0.1335 0.1350 0.1295 0.1300 1,729,047 +0.00(+0.00%)
Sep 01, 2020 0.1300 0.1300 0.1295 0.1300 50,000 -0.00(-2.62%)
Aug 31, 2020 0.1295 0.1335 0.1295 0.1335 50,740 +0.00(+0.75%)
Aug 28, 2020 0.1295 0.1325 0.1295 0.1325 42,600 +0.00(+2.32%)
Aug 27, 2020 0.1295 0.1295 0.1295 0.1295 22,710 -0.00(-0.38%)
Aug 26, 2020 0.1337 0.1337 0.1005 0.1300 68,415 -0.01(-3.70%)
Aug 25, 2020 0.1325 0.1350 0.1325 0.1350 342,075 +0.01(+3.85%)
Aug 24, 2020 0.1300 0.1300 0.1250 0.1300 16,999 -0.00(-0.99%)
Aug 21, 2020 0.1300 0.1328 0.1300 0.1313 17,800 -0.00(-0.91%)
Aug 20, 2020 0.1300 0.1325 0.1300 0.1325 51,175 +0.00(+1.92%)
Aug 19, 2020 0.1200 0.1300 0.1200 0.1300 190,252 +0.01(+8.33%)
Aug 18, 2020 0.1285 0.1300 0.1139 0.1200 340,402 -0.02(-11.11%)
Aug 17, 2020 0.1426 0.1426 0.1235 0.1350 183,700 -0.00(-3.50%)
Aug 14, 2020 0.1400 0.1400 0.1265 0.1399 148,000 -0.00(-1.82%)
Aug 13, 2020 0.1437 0.1445 0.1275 0.1425 123,149 -0.00(-2.80%)
Aug 12, 2020 0.1484 0.1500 0.1466 0.1466 122,306 -0.00(-0.27%)
Aug 11, 2020 0.1475 0.1525 0.1470 0.1470 852,273 -0.00(-2.00%)
Aug 10, 2020 0.1535 0.1535 0.1460 0.1500 164,300 +0.00(+0.00%)
Aug 07, 2020 0.1500 0.1500 0.1500 0.1500 167,400 +0.00(+0.00%)
Aug 06, 2020 0.1488 0.1534 0.1250 0.1500 263,501 -0.00(-1.96%)
Aug 05, 2020 0.1501 0.1530 0.1035 0.1530 490,965 +0.00(+0.66%)
Aug 04, 2020 0.1500 0.1540 0.1500 0.1520 63,955 +0.00(+0.20%)
Aug 03, 2020 0.1599 0.1599 0.1500 0.1517 382,799 -0.00(-0.52%)
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%)
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.