Skip to main content
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 (%)
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%)
May 01, 2020 0.0495 0.0650 0.0450 0.0451 375,200 -0.00(-9.80%)
Apr 30, 2020 0.0595 0.0595 0.0499 0.0500 767,789 +0.00(+0.00%)
Apr 29, 2020 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Apr 28, 2020 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+6.80%)
Apr 27, 2020 0.0550 0.0575 0.0500 0.0515 328,500 -0.01(-10.43%)
Apr 24, 2020 0.0550 0.0575 0.0550 0.0575 96,000 +0.00(+4.55%)
Apr 23, 2020 0.0550 0.0550 0.0523 0.0550 61,250 +0.00(+4.76%)
Apr 22, 2020 0.0575 0.0575 0.0525 0.0525 190,000 -0.00(-0.94%)
Apr 21, 2020 0.0530 0.0530 0.0530 0.0530 10,000 -0.00(-7.83%)
Apr 20, 2020 0.0475 0.0575 0.0475 0.0575 215,000 +0.01(+15.00%)
Apr 17, 2020 0.0483 0.0550 0.0483 0.0500 101,400 +0.00(+0.00%)
Apr 16, 2020 0.0485 0.0500 0.0485 0.0500 182,500 +0.01(+11.11%)
Apr 15, 2020 0.0500 0.0550 0.0450 0.0450 238,646 -0.01(-12.45%)
Apr 14, 2020 0.0517 0.0520 0.0490 0.0514 33,674 -0.00(-6.55%)
Apr 13, 2020 0.0410 0.0550 0.0410 0.0550 10,500 +0.01(+14.58%)
Apr 09, 2020 0.0448 0.0480 0.0448 0.0480 30,000 +0.00(+7.14%)
Apr 07, 2020 0.0448 0.0448 0.0448 0 +0.00(+12.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 45,500 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0380 0.0400 165,000 +0.01(+33.33%)
Mar 31, 2020 0.0250 0.0300 0.0250 0.0300 2,171 -0.01(-25.00%)
Mar 30, 2020 0.0250 0.0400 0.0250 0.0400 97,000 +0.00(+6.67%)
Mar 27, 2020 0.0375 0.0375 0.0375 0.0375 48,000 -0.00(-6.25%)
Mar 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 20, 2020 0.0345 0.0350 0.0325 0.0350 50,200 +0.00(+0.00%)
Mar 19, 2020 0.0410 0.0410 0.0168 0.0350 1,756,120 -0.01(-30.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0 -0.01(-14.53%)
Mar 16, 2020 0.0625 0.0625 0.0585 0.0585 166,501 -0.01(-10.00%)
Mar 13, 2020 0.0700 0.0700 0.0625 0.0650 69,500 -0.01(-7.14%)
Mar 12, 2020 0.0625 0.0700 0.0625 0.0700 16,000 +0.00(+5.58%)
Mar 11, 2020 0.0880 0.0950 0.0663 0.0663 133,000 -0.00(-5.29%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 153,012 -0.01(-12.50%)
Mar 09, 2020 0.0790 0.0800 0.0790 0.0800 100,000 -0.01(-5.88%)
Mar 06, 2020 0.0850 0.0850 0.0850 0.0850 300 +0.01(+6.25%)
Mar 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 03, 2020 0.0700 0.0900 0.0700 0.0800 46,500 -0.01(-13.42%)
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.