Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovative Payment Solutions Inc (OP: IPSI )

0.1000 +0.0090 (+9.89%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 0.1000 0.1100 0.1000 0.1000 61,545 +0.01(+9.89%)
Oct 17, 2024 0.0930 0.1147 0.0910 0.0910 76,552 -0.00(-2.15%)
Oct 16, 2024 0.1289 0.1289 0.0900 0.0930 263,364 -0.01(-11.43%)
Oct 15, 2024 0.1034 0.1300 0.1034 0.1050 194,610 +0.00(+5.00%)
Oct 14, 2024 0.1083 0.1083 0.1000 0.1000 2,168 +0.02(+27.06%)
Oct 11, 2024 0.0819 0.0819 0.0787 0.0787 6,800 +0.01(+7.66%)
Oct 10, 2024 0.0804 0.0811 0.0731 0.0731 139,779 -0.01(-8.05%)
Oct 09, 2024 0.0795 0.1197 0.0772 0.0795 148,500 -0.01(-8.09%)
Oct 08, 2024 0.0766 0.0865 0.0766 0.0865 151,460 +0.00(+4.85%)
Oct 07, 2024 0.0850 0.0999 0.0825 0.0825 132,868 -0.00(-1.79%)
Oct 04, 2024 0.0946 0.0998 0.0810 0.0840 21,794 +0.00(+0.00%)
Oct 03, 2024 0.0840 0.0840 0.0840 0.0840 785 -0.00(-1.18%)
Oct 02, 2024 0.0841 0.0850 0.0800 0.0850 81,705 +0.00(+1.07%)
Oct 01, 2024 0.0842 0.0920 0.0841 0.0841 18,001 -0.00(-1.06%)
Sep 30, 2024 0.1200 0.1200 0.0850 0.0850 39,241 +0.00(+2.41%)
Sep 27, 2024 0.0900 0.1278 0.0830 0.0830 70,548 -0.00(-1.19%)
Sep 26, 2024 0.0870 0.0900 0.0840 0.0840 267,019 -0.00(-1.87%)
Sep 25, 2024 0.0870 0.0870 0.0856 0.0856 12,966 -0.00(-1.04%)
Sep 23, 2024 0.0865 0 +0.00(+0.58%)
Sep 20, 2024 0.0870 0.0870 0.0855 0.0860 26,500 -0.00(-1.15%)
Sep 19, 2024 0.0964 0.0964 0.0850 0.0870 32,632 +0.00(+2.11%)
Sep 18, 2024 0.1177 0.1177 0.0852 0.0852 53,832 -0.01(-14.80%)
Sep 17, 2024 0.1179 0.1179 0.0852 0.1000 45,581 +0.01(+11.11%)
Sep 16, 2024 0.0850 0.0900 0.0850 0.0900 42,078 -0.01(-5.26%)
Sep 13, 2024 0.0970 0.0970 0.0950 0.0950 45,000 +0.01(+14.46%)
Sep 12, 2024 0.0808 0.0850 0.0766 0.0830 64,534 +0.00(+1.47%)
Sep 11, 2024 0.1099 0.1166 0.0765 0.0818 153,766 -0.03(-28.56%)
Sep 10, 2024 0.0997 0.1195 0.0997 0.1145 89,407 +0.00(+4.19%)
Sep 09, 2024 0.1100 0.1291 0.0913 0.1099 480,725 -0.03(-21.11%)
Sep 06, 2024 0.1301 0.1393 0.1301 0.1393 1,171 -0.00(-2.04%)
Sep 05, 2024 0.1400 0.1479 0.1100 0.1422 397,796 +0.01(+9.38%)
Sep 04, 2024 0.1300 0.1300 0.1111 0.1300 1,849 +0.00(+0.00%)
Sep 03, 2024 0.1210 0.1390 0.1201 0.1300 21,660 -0.03(-19.60%)
Aug 30, 2024 0.1210 0.1617 0.1110 0.1617 20,160 +0.01(+4.80%)
Aug 29, 2024 0.1100 0.1543 0.1000 0.1543 138,681 +0.02(+15.15%)
Aug 28, 2024 0.1195 0.1488 0.1020 0.1340 239,041 +0.01(+12.13%)
Aug 27, 2024 0.1964 0.1964 0.1113 0.1195 279,307 -0.07(-37.11%)
Aug 26, 2024 0.1471 0.1915 0.1471 0.1900 36,697 +0.01(+7.95%)
Aug 23, 2024 0.1200 0.1820 0.1100 0.1760 215,450 +0.06(+51.07%)
Aug 22, 2024 0.1500 0.1500 0.1000 0.1165 303,925 -0.07(-37.03%)
Aug 20, 2024 0.1850 0 +0.02(+15.62%)
Aug 16, 2024 0.1600 0 +0.01(+5.82%)
Aug 15, 2024 0.1300 0.1512 0.1137 0.1512 104,371 +0.02(+17.21%)
Aug 14, 2024 0.1464 0.1464 0.1290 0.1290 40,200 -0.00(-1.07%)
Aug 13, 2024 0.1400 0.1690 0.1250 0.1304 145,734 -0.02(-13.07%)
Aug 12, 2024 0.1800 0.1800 0.1500 0.1500 45,400 -0.03(-16.67%)
Aug 09, 2024 0.2000 0.2000 0.1718 0.1800 100,556 -0.05(-20.98%)
Aug 08, 2024 0.2397 0.2397 0.2010 0.2278 1,772 -0.00(-0.83%)
Aug 07, 2024 0.2030 0.2400 0.2016 0.2297 3,487 -0.03(-11.65%)
Aug 06, 2024 0.2212 0.2600 0.2212 0.2600 1,499 +0.03(+13.04%)
Aug 05, 2024 0.2265 0.2649 0.2211 0.2300 9,768 -0.01(-4.13%)
Aug 02, 2024 0.2150 0.2650 0.2150 0.2399 4,653 -0.04(-14.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.