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 (%)
Dec 29, 2017 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Dec 28, 2017 0.2095 0.2300 0.2095 0.2300 96,740 +0.02(+9.52%)
Dec 27, 2017 0.2100 0.2100 0.2100 0.2100 77,321 -0.00(-0.05%)
Dec 26, 2017 0.2250 0.2250 0.2100 0.2101 113,824 -0.01(-4.50%)
Dec 22, 2017 0.2052 0.2200 0.2052 0.2200 14,900 +0.01(+2.33%)
Dec 21, 2017 0.2200 0.2400 0.2100 0.2150 118,393 -0.01(-2.27%)
Dec 20, 2017 0.2100 0.2200 0.2100 0.2200 143,826 +0.00(+0.92%)
Dec 19, 2017 0.2140 0.2180 0.2100 0.2180 80,288 +0.00(+1.87%)
Dec 18, 2017 0.2100 0.2173 0.2100 0.2140 60,148 +0.00(+1.90%)
Dec 15, 2017 0.2055 0.2200 0.2000 0.2100 67,557 +0.00(+2.19%)
Dec 14, 2017 0.2200 0.2200 0.1900 0.2055 212,700 -0.00(-2.14%)
Dec 13, 2017 0.2200 0.2200 0.2000 0.2100 143,000 +0.01(+3.70%)
Dec 12, 2017 0.2087 0.2175 0.1900 0.2025 14,000 -0.02(-7.49%)
Dec 11, 2017 0.2000 0.2189 0.1990 0.2189 153,000 -0.01(-4.78%)
Dec 08, 2017 0.2200 0.2299 0.2150 0.2299 114,200 +0.01(+4.50%)
Dec 07, 2017 0.2234 0.2267 0.2082 0.2200 52,500 -0.00(-1.52%)
Dec 06, 2017 0.2200 0.2312 0.1930 0.2234 102,400 -0.01(-2.87%)
Dec 05, 2017 0.2300 0.2300 0.2200 0.2300 70,000 +0.00(+0.00%)
Dec 04, 2017 0.2300 0.2000 0.2300 138,933 +0.01(+4.55%)
Dec 01, 2017 0.2180 0.2300 0.2000 0.2200 70,000 +0.00(+0.92%)
Nov 30, 2017 0.2300 0.2300 0.2100 0.2180 72,398 -0.01(-3.11%)
Nov 29, 2017 0.2300 0.2300 0.2200 0.2250 38,004 -0.01(-4.26%)
Nov 28, 2017 0.2300 0.2400 0.2300 0.2350 211,000 +0.01(+6.82%)
Nov 27, 2017 0.2325 0.2400 0.2200 0.2200 98,268 -0.01(-4.35%)
Nov 24, 2017 0.2325 0.2325 0.2110 0.2300 16,035 +0.00(+0.00%)
Nov 22, 2017 0.2510 0.2636 0.2110 0.2300 365,718 -0.02(-8.00%)
Nov 21, 2017 0.2700 0.2800 0.2500 0.2500 112,500 -0.02(-7.41%)
Nov 20, 2017 0.2290 0.3125 0.2100 0.2700 356,895 +0.07(+35.00%)
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.