IPSI

Innovative Payment Solut... (QB) Historical Data

IPSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.0302 0.005 19.84% 0.0289 0.0335 0.0289 891,958
Jun 24 2022 0.0252 -0.0018 -6.67% 0.027 0.0295 0.023 3,119,977
Jun 23 2022 0.027 -0.0028 -9.4% 0.03045 0.0309 0.0255 1,622,912
Jun 22 2022 0.0298 0.00 +0.00% 0.031 0.0314 0.0265 0
Jun 22 2022 0.0298 -0.001 -3.25% 0.031 0.0314 0.0265 2,219,706
Jun 21 2022 0.0308 -0.0067 -17.87% 0.036 0.037 0.0211 2,672,786
Jun 20 2022 0.0375 0.00 +0.00% 0.0381 0.0398 0.0347 0
Jun 17 2022 0.0375 0.00 +0.00% 0.0381 0.0398 0.0347 0
Jun 17 2022 0.0375 -0.001 -2.6% 0.0381 0.0398 0.0347 1,583,151
Jun 16 2022 0.0385 -0.0007 -1.79% 0.038845 0.0403 0.0325 3,116,086
Jun 15 2022 0.0392 0.0015 3.98% 0.039235 0.0416 0.034 6,283,232
Jun 14 2022 0.0377 0.00 +0.00% 0.034 0.0408 0.0265 0
Jun 14 2022 0.0377 0.0027 7.71% 0.034 0.0408 0.0265 5,167,261
Jun 13 2022 0.035 0.002 6.06% 0.03525 0.0358 0.025 6,624,314
Jun 10 2022 0.033 0.00 +0.00% 0.0151 0.033 0.0151 0
Jun 10 2022 0.033 0.01 43.48% 0.0151 0.033 0.0151 2,194,413
Jun 09 2022 0.023 0.001 4.55% 0.022 0.024 0.019 2,921,382
Jun 08 2022 0.022 0.00696 46.28% 0.016 0.022 0.0135 6,669,408
Jun 07 2022 0.01504 0.00 +0.00% 0.017 0.017 0.0125 0
Jun 07 2022 0.01504 -0.00196 -11.53% 0.017 0.017 0.0125 764,690
Jun 06 2022 0.017 0.0021 14.09% 0.0149 0.017 0.01205 589,394
Jun 03 2022 0.0149 -0.0026 -14.86% 0.0175 0.0175 0.0148 255,690
Jun 02 2022 0.0175 0.00 +0.00% 0.015 0.0175 0.015 0
Jun 02 2022 0.0175 0.0033 23.24% 0.015 0.0175 0.015 397,200
Jun 01 2022 0.0142 0.00 +0.00% 0.0142 0.0165 0.0142 0
Jun 01 2022 0.0142 0.00 0.0% 0.0142 0.0165 0.0142 787,301
May 31 2022 0.0142 0.0005 3.65% 0.013 0.015 0.013 602,275
May 30 2022 0.0137 0.00 0.0% 0.0137 0.0137 0.0137 0
May 27 2022 0.0137 -0.0002 -1.44% 0.01364 0.0137 0.0125 158,696
May 26 2022 0.0139 0.00 +0.00% 0.0135 0.0139 0.0124 0
May 26 2022 0.0139 0.0009 6.92% 0.0135 0.0139 0.0124 202,733
May 25 2022 0.013 0.0018 16.07% 0.01185 0.013 0.0111 195,463
May 24 2022 0.0112 -0.0008 -6.67% 0.0113 0.012 0.0108 288,596
May 23 2022 0.012 0.00 +0.00% 0.0104 0.01425 0.0104 0
May 23 2022 0.012 0.0014 13.21% 0.0104 0.01425 0.0104 712,431
May 20 2022 0.0106 0.0018 20.45% 0.0089 0.0125 0.0086 378,735
May 19 2022 0.0088 -0.0012 -12.0% 0.01 0.01 0.0084 336,728
May 18 2022 0.01 0.00 0.0% 0.01 0.012 0.0089 411,022
May 17 2022 0.01 0.00 +0.00% 0.00875 0.01 0.0085 0
May 17 2022 0.01 0.0022 28.21% 0.00875 0.01 0.0085 1,081,521
May 16 2022 0.0078 0.00 +0.00% 0.012 0.0144 0.0075 0
May 16 2022 0.0078 -0.0042 -35.0% 0.012 0.0144 0.0075 1,116,248
May 13 2022 0.012 0.004 50.0% 0.0081 0.0128 0.0081 225,253
May 12 2022 0.008 0.00 +0.00% 0.0074 0.00845 0.0071 0
May 12 2022 0.008 -0.0004 -4.76% 0.0074 0.00845 0.0071 657,174
May 11 2022 0.0084 -0.0003 -3.45% 0.0078 0.0085 0.0078 272,468
May 10 2022 0.0087 0.0004 4.82% 0.00832 0.0087 0.0076 1,327,760
May 09 2022 0.0083 -0.0012 -12.63% 0.00825 0.009 0.0075 921,057
May 06 2022 0.0095 0.00 +0.00% 0.0103 0.0129 0.0075 0
May 06 2022 0.0095 -0.0021 -18.1% 0.0103 0.0129 0.0075 7,573,179
May 05 2022 0.0116 0.00 +0.00% 0.0105 0.0116 0.0099 0
May 05 2022 0.0116 0.0006 5.45% 0.0105 0.0116 0.0099 920,843
May 04 2022 0.011 -0.00055 -4.76% 0.01125 0.0114 0.01 1,365,706
May 03 2022 0.01155 -0.00035 -2.94% 0.01165 0.0119 0.0112 336,852
May 02 2022 0.0119 0.00 +0.00% 0.0128 0.0128 0.0119 0
May 02 2022 0.0119 -0.0011 -8.46% 0.0128 0.0128 0.0119 69,517
Apr 29 2022 0.013 0.00 0.0% 0.012 0.013 0.011 488,165
Apr 28 2022 0.013 0.0007 5.69% 0.0129 0.013 0.0116 330,501
Apr 27 2022 0.0123 0.00 +0.00% 0.0146 0.0146 0.012 0
Apr 27 2022 0.0123 -0.00115 -8.55% 0.0146 0.0146 0.012 465,739
Apr 26 2022 0.01345 -0.00115 -7.88% 0.01345 0.0146 0.0121 763,331
Apr 25 2022 0.0146 0.00 +0.00% 0.013135 0.0146 0.0118 0
Apr 25 2022 0.0146 0.0011 8.15% 0.013135 0.0146 0.0118 543,716
Apr 22 2022 0.0135 -0.0011 -7.53% 0.012461 0.0138 0.012461 205,371
Apr 21 2022 0.0146 0.00 +0.00% 0.0125 0.0146 0.0121 0
Apr 21 2022 0.0146 0.0023 18.7% 0.0125 0.0146 0.0121 1,277,902
Apr 20 2022 0.0123 -0.00225 -15.46% 0.0141 0.0145 0.0123 954,883
Apr 19 2022 0.01455 0.00 +0.00% 0.015205 0.015205 0.0143 0
Apr 19 2022 0.01455 -0.00035 -2.35% 0.015205 0.015205 0.0143 200,518
Apr 18 2022 0.0149 -0.001 -6.29% 0.01595 0.0164 0.0145 1,785,224
Apr 15 2022 0.0159 0.00 +0.00% 0.0159 0.0159 0.0159 0
Apr 15 2022 0.0159 0.00 0.0% 0.0159 0.0159 0.0159 0
Apr 14 2022 0.0159 -0.0003 -1.85% 0.0161 0.0164 0.015 661,380
Apr 13 2022 0.0162 0.00 +0.00% 0.0163 0.0164 0.016 0
Apr 13 2022 0.0162 -0.0002 -1.22% 0.0163 0.0164 0.016 948,198
Apr 12 2022 0.0164 0.0002 1.23% 0.0174 0.0174 0.0161 652,340
Apr 11 2022 0.0162 0.00 +0.00% 0.0177 0.018 0.016 0
Apr 11 2022 0.0162 -0.0003 -1.82% 0.0177 0.018 0.016 1,712,693
Apr 08 2022 0.0165 -0.0024 -12.7% 0.018 0.018 0.016 635,490
Apr 07 2022 0.0189 0.0014 8.0% 0.0175 0.0193 0.0169 552,111
Apr 06 2022 0.0175 -0.00148 -7.77% 0.0195 0.022 0.0162 581,638
Apr 05 2022 0.018975 0.00 +0.00% 0.01772 0.02 0.0173 0
Apr 05 2022 0.018975 0.00198 11.62% 0.01772 0.02 0.0173 234,694
Apr 04 2022 0.017 -0.0007 -3.95% 0.02 0.02 0.0159 3,714,289
Apr 01 2022 0.0177 -0.0008 -4.32% 0.0175 0.0193 0.0175 353,280
Mar 31 2022 0.0185 0.00 +0.00% 0.0166 0.01865 0.0166 0
Mar 31 2022 0.0185 -0.00055 -2.86% 0.0166 0.01865 0.0166 147,804
Mar 30 2022 0.019045 0.00 +0.00% 0.0182 0.0195 0.0182 0
Mar 30 2022 0.019045 0.00015 0.77% 0.0182 0.0195 0.0182 183,000


Your Recent History
USOTC
IPSI
Innovative..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.