Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innovative Payment Solutions Inc
(OP:
IPSI
)
0.1592
UNCHANGED
Streaming Delayed Price
Updated: 3:21 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
5
+0.00(+0.00%)
May 30, 2024
0.1988
0.1988
0.1880
0.1880
1,320
+0.03(+22.80%)
May 29, 2024
0.2075
0.2100
0.1530
0.1531
34,217
-0.05(-23.45%)
May 24, 2024
0.1900
0.2000
0.1900
0.2000
523
+0.01(+5.26%)
May 23, 2024
0.1900
0.1900
0.1900
0.1900
1,909
+0.00(+0.00%)
May 22, 2024
0.2150
0.2150
0.1900
0.1900
1,617
+0.00(+0.00%)
May 21, 2024
0.1900
0.1900
0.1900
0.1900
510
-0.02(-11.63%)
May 20, 2024
0.1925
0.2150
0.1851
0.2150
18,389
+0.03(+18.78%)
May 17, 2024
0.1810
0.2050
0.1810
0.1810
3,810
-0.03(-12.77%)
May 16, 2024
0.2050
0.2100
0.2050
0.2075
12,749
-0.00(-1.19%)
May 15, 2024
0.1640
0.2100
0.1640
0.2100
4,712
+0.04(+27.27%)
May 14, 2024
0.1590
0.1798
0.1590
0.1650
4,393
+0.00(+0.00%)
May 13, 2024
0.1610
0.1746
0.1530
0.1650
4,840
+0.01(+3.13%)
May 10, 2024
0.1600
0.1600
0.1600
0.1600
8,625
-0.00(-0.06%)
May 09, 2024
0.1800
0.1800
0.1601
0.1601
12,486
-0.02(-11.06%)
May 08, 2024
0.1800
0.1800
0.1800
0.1800
101
+0.00(+0.00%)
May 07, 2024
0.2086
0.2086
0.1800
0.1800
6,790
+0.01(+3.03%)
May 06, 2024
0.1800
0.1800
0.1663
0.1747
22,100
-0.01(-2.94%)
May 03, 2024
0.1800
0.1800
0.1421
0.1800
1,103
+0.03(+20.00%)
May 02, 2024
0.1500
0.1500
0.1500
0.1500
108
-0.01(-3.23%)
Apr 30, 2024
0.1550
27
+0.00(+1.71%)
Apr 29, 2024
0.1524
0.1524
0.1524
0.1524
1,612
+0.00(+1.60%)
Apr 26, 2024
0.1498
0.1528
0.1498
0.1500
15,437
+0.01(+7.14%)
Apr 25, 2024
0.1400
0.1400
0.1400
0.1400
9,032
+0.00(+0.94%)
Apr 23, 2024
0.1387
0
-0.00(-3.01%)
Apr 22, 2024
0.1430
0.1430
0.1430
0.1430
101
-0.00(-2.05%)
Apr 19, 2024
0.1450
0.1500
0.1350
0.1460
28,196
-0.00(-1.62%)
Apr 18, 2024
0.1484
0.1484
0.1484
0.1484
167
+0.01(+6.00%)
Apr 17, 2024
0.1400
0.1400
0.1400
0.1400
338
-0.00(-1.75%)
Apr 16, 2024
0.1418
0.1425
0.1352
0.1425
4,161
+0.01(+5.56%)
Apr 15, 2024
0.1350
0.1840
0.1350
0.1350
12,648
-0.04(-25.00%)
Apr 12, 2024
0.1800
0.1800
0.1800
0.1800
5,000
+0.01(+8.50%)
Apr 11, 2024
0.1600
0.1700
0.1600
0.1659
9,233
-0.02(-10.18%)
Apr 10, 2024
0.1800
0.1847
0.1647
0.1847
18,098
+0.02(+11.60%)
Apr 08, 2024
0.1655
138
+0.02(+12.74%)
Apr 05, 2024
0.1400
0.1500
0.1400
0.1468
17,821
+0.01(+4.86%)
Apr 04, 2024
0.1425
0.1950
0.1192
0.1400
25,351
+0.00(+0.50%)
Apr 03, 2024
0.1750
0.1750
0.1393
0.1393
4,523
-0.00(-0.29%)
Apr 02, 2024
0.1279
0.1397
0.1180
0.1397
15,275
-0.01(-6.87%)
Apr 01, 2024
0.1150
0.1500
0.1150
0.1500
5,300
+0.00(+0.67%)
Mar 28, 2024
0.1370
0.1490
0.1300
0.1490
6,858
+0.02(+13.39%)
Mar 27, 2024
0.1200
0.1314
0.0915
0.1314
31,848
+0.02(+15.26%)
Mar 26, 2024
0.1300
0.1300
0.1000
0.1140
61,944
-0.02(-12.31%)
Mar 25, 2024
0.1410
0.1424
0.1300
0.1300
165,969
-0.05(-29.73%)
Mar 20, 2024
0.1850
4
-0.01(-5.13%)
Mar 19, 2024
0.1850
0.1950
0.1530
0.1950
932
+0.01(+2.63%)
Mar 18, 2024
0.1760
0.1999
0.1400
0.1900
65,677
+0.01(+2.70%)
Mar 15, 2024
0.1750
0.1899
0.1727
0.1850
6,646
-0.01(-7.45%)
Mar 14, 2024
0.1815
0.1999
0.1730
0.1999
3,188
+0.00(+0.00%)
Mar 13, 2024
0.1611
0.1999
0.1611
0.1999
917
+0.00(+0.00%)
Mar 12, 2024
0.1660
0.1999
0.1620
0.1999
3,357
+0.01(+6.05%)
Mar 08, 2024
0.1885
45
-0.00(-0.74%)
Mar 07, 2024
0.1809
0.1899
0.1630
0.1899
2,371
-0.02(-11.22%)
Mar 06, 2024
0.2139
0.2139
0.2139
0.2139
100
+0.04(+25.82%)
Mar 05, 2024
0.1955
0.1955
0.1700
0.1700
11,027
-0.04(-20.56%)
Mar 01, 2024
0.2140
7
+0.04(+23.70%)
Feb 29, 2024
0.2000
0.2000
0.1730
0.1730
5,336
-0.02(-11.91%)
Feb 28, 2024
0.2800
0.2800
0.1964
0.1964
36,717
-0.02(-10.73%)
Feb 27, 2024
0.1950
0.2200
0.1950
0.2200
47,597
-0.03(-12.00%)
Feb 26, 2024
0.2100
0.2774
0.2000
0.2500
14,316
+0.04(+16.28%)
Feb 23, 2024
0.1910
0.2150
0.1910
0.2150
4,977
+0.00(+0.00%)
Feb 22, 2024
0.1801
0.2150
0.1801
0.2150
9,164
+0.00(+1.65%)
Feb 21, 2024
0.1801
0.2115
0.1801
0.2115
601
+0.01(+5.75%)
Feb 20, 2024
0.2100
0.2150
0.1710
0.2000
51,959
-0.01(-6.98%)
Feb 16, 2024
0.2200
0.2200
0.1855
0.2150
7,353
+0.00(+1.70%)
Feb 15, 2024
0.2114
0.2114
0.2114
0.2114
173
-0.01(-6.04%)
Feb 14, 2024
0.2197
0.2250
0.2100
0.2250
46,127
+0.02(+8.28%)
Feb 12, 2024
0.2078
1
-0.01(-3.17%)
Feb 09, 2024
0.2050
0.2146
0.2050
0.2146
7,001
-0.01(-3.33%)
Feb 08, 2024
0.2420
0.2509
0.2220
0.2220
2,505
-0.02(-7.50%)
Feb 07, 2024
0.2198
0.2400
0.2198
0.2400
10,104
+0.03(+14.29%)
Feb 06, 2024
0.1700
0.2100
0.1700
0.2100
4,307
+0.00(+0.72%)
Feb 05, 2024
0.1220
0.2085
0.1220
0.2085
16,507
-0.00(-0.71%)
Feb 02, 2024
0.1850
0.2129
0.1850
0.2100
5,237
+0.01(+5.00%)
Feb 01, 2024
0.2300
0.2300
0.2000
0.2000
48,380
-0.06(-23.84%)
Jan 31, 2024
0.2310
0.2626
0.2149
0.2626
16,004
-0.01(-2.56%)
Jan 30, 2024
0.2695
0.2695
0.2695
0.2695
1,000
+0.04(+17.17%)
Jan 29, 2024
0.2305
0.2305
0.2300
0.2300
1,299
-0.02(-9.73%)
Jan 26, 2024
0.2200
0.2695
0.2200
0.2548
7,962
+0.05(+27.40%)
Jan 25, 2024
0.2000
0.2000
0.2000
0.2000
151
-0.00(-2.44%)
Jan 24, 2024
0.2050
0.2185
0.2000
0.2050
582
-0.04(-14.65%)
Jan 23, 2024
0.2260
0.2416
0.2220
0.2402
8,727
-0.02(-6.90%)
Jan 22, 2024
0.2600
0.2600
0.2580
0.2580
19,267
-0.01(-4.27%)
Jan 19, 2024
0.2577
0.2695
0.2577
0.2695
1,409
+0.03(+14.68%)
Jan 18, 2024
0.2695
0.2695
0.2350
0.2350
1,562
-0.01(-4.08%)
Jan 17, 2024
0.2365
0.2450
0.2300
0.2450
1,594
+0.01(+2.64%)
Jan 16, 2024
0.2800
0.2387
0.2387
0.2387
2,133
+0.01(+3.78%)
Jan 12, 2024
0.2450
0.2450
0.2225
0.2300
69,991
-0.04(-14.81%)
Jan 10, 2024
0.2700
0
-0.01(-3.16%)
Jan 09, 2024
0.2788
0.2788
0.2632
0.2788
385
-0.02(-6.41%)
Jan 08, 2024
0.2979
0.2979
0.2979
0.2979
3,075
+0.01(+2.72%)
Jan 05, 2024
0.2400
0.2900
0.2400
0.2900
11,478
+0.01(+3.57%)
Jan 04, 2024
0.2800
0.2800
0.2800
0.2800
3,001
+0.01(+3.28%)
Jan 03, 2024
0.2160
0.2711
0.2160
0.2711
604
-0.01(-2.31%)
Jan 02, 2024
0.2550
0.2900
0.2550
0.2775
7,485
+0.01(+5.19%)
Dec 29, 2023
0.2020
0.2800
0.2020
0.2638
7,167
+0.01(+5.10%)
Dec 28, 2023
0.2700
0.2700
0.2510
0.2510
19,781
-0.03(-10.04%)
Dec 27, 2023
0.2020
0.2835
0.2020
0.2790
13,066
+0.02(+7.31%)
Dec 26, 2023
0.2160
0.2900
0.2160
0.2600
24,325
-0.02(-6.81%)
Dec 22, 2023
0.2412
0.2790
0.2412
0.2790
6,028
+0.01(+5.48%)
Dec 21, 2023
0.2645
0.2645
0.2645
0.2645
459
-0.01(-2.04%)
Dec 20, 2023
0.2060
0.2700
0.2060
0.2700
27,139
+0.02(+8.00%)
Dec 19, 2023
0.2300
0.2500
0.2300
0.2500
21,348
+0.00(+0.00%)
Dec 18, 2023
0.2373
0.2790
0.2370
0.2500
2,597
-0.01(-3.47%)
Dec 15, 2023
0.2451
0.2590
0.2352
0.2590
468
-0.01(-3.72%)
Dec 14, 2023
0.2800
0.2900
0.2110
0.2690
76,790
-0.00(-0.55%)
Dec 13, 2023
0.2900
0.2900
0.2501
0.2705
16,186
-0.02(-6.69%)
Dec 12, 2023
0.3350
0.3350
0.2600
0.2899
45,241
-0.00(-0.03%)
Dec 08, 2023
0.2900
152
-0.02(-6.45%)
Dec 07, 2023
0.2810
0.3150
0.2810
0.3100
59,387
-0.02(-4.62%)
Dec 06, 2023
0.3400
0.3400
0.3151
0.3250
2,926
-0.01(-1.52%)
Dec 05, 2023
0.3150
0.3300
0.3150
0.3300
6,674
-0.02(-5.71%)
Dec 04, 2023
0.3325
0.3500
0.3200
0.3500
10,046
+0.01(+2.94%)
Dec 01, 2023
0.3300
0.3400
0.3000
0.3400
14,001
+0.06(+21.43%)
Nov 30, 2023
0.2800
0.2800
0.2800
0.2800
2,056
-0.05(-15.15%)
Nov 29, 2023
0.2900
0.3300
0.2800
0.3300
22,115
-0.02(-5.71%)
Nov 28, 2023
0.3095
0.3500
0.3095
0.3500
3,400
+0.00(+0.00%)
Nov 27, 2023
0.2520
0.3500
0.2520
0.3500
51,067
-0.05(-11.39%)
Nov 24, 2023
0.2710
0.3950
0.2710
0.3950
24,054
+0.05(+12.86%)
Nov 20, 2023
0.3500
1
+0.00(+0.00%)
Nov 17, 2023
0.3500
0.3700
0.3500
0.3500
41,173
+0.01(+1.45%)
Nov 16, 2023
0.3800
0.3800
0.3350
0.3450
11,124
-0.01(-1.43%)
Nov 15, 2023
0.3590
0.3860
0.3483
0.3500
70,040
-0.07(-16.67%)
Nov 14, 2023
0.3210
0.4200
0.3210
0.4200
46,609
+0.06(+15.86%)
Nov 13, 2023
0.3500
0.4000
0.3500
0.3625
36,078
-0.00(-0.90%)
Nov 10, 2023
0.4000
0.4129
0.3658
0.3658
15,157
-0.01(-3.74%)
Nov 09, 2023
0.4400
0.4400
0.3400
0.3800
5,820
-0.00(-0.65%)
Nov 08, 2023
0.3500
0.4000
0.3500
0.3825
54,514
+0.03(+9.29%)
Nov 07, 2023
0.3175
0.3500
0.3175
0.3500
941
+0.00(+0.00%)
Nov 03, 2023
0.3500
31
+0.00(+0.00%)
Nov 02, 2023
0.3000
0.3500
0.3000
0.3500
3,791
+0.00(+0.00%)
Nov 01, 2023
0.3000
0.3500
0.3000
0.3500
27,016
+0.01(+2.04%)
Oct 31, 2023
0.2680
0.3430
0.2680
0.3430
450
+0.06(+19.10%)
Oct 30, 2023
0.3300
0.3300
0.2880
0.2880
1,308
-0.06(-17.60%)
Oct 27, 2023
0.2200
0.3495
0.2200
0.3495
37,694
+0.13(+58.86%)
Oct 26, 2023
0.2200
0.2200
0.2200
0.2200
352
-0.05(-18.52%)
Oct 24, 2023
0.2700
75
+0.03(+12.50%)
Oct 23, 2023
0.2400
0.2400
0.2250
0.2400
3,680
-0.03(-11.11%)
Oct 20, 2023
0.1920
0.2700
0.1810
0.2700
13,914
+0.09(+49.17%)
Oct 18, 2023
0.1810
1
+0.01(+4.56%)
Oct 17, 2023
0.1865
0.1880
0.1731
0.1731
13,529
-0.01(-4.36%)
Oct 16, 2023
0.1900
0.1900
0.1806
0.1810
27,536
-0.01(-5.24%)
Oct 13, 2023
0.1910
0.1910
0.1840
0.1910
23,767
+0.00(+0.00%)
Oct 12, 2023
0.1910
0.1910
0.1886
0.1910
34,438
-0.01(-4.50%)
Oct 11, 2023
0.2000
0.2000
0.2000
0.2000
2,700
+0.01(+6.21%)
Oct 10, 2023
0.1900
0.1900
0.1850
0.1883
12,849
-0.00(-0.89%)
Oct 09, 2023
0.2000
0.2000
0.1900
0.1900
12,500
-0.04(-17.39%)
Oct 06, 2023
0.1940
0.2300
0.1829
0.2300
32,168
+0.04(+18.56%)
Oct 05, 2023
0.1940
0.1940
0.1910
0.1940
25,100
-0.01(-3.00%)
Oct 04, 2023
0.1921
0.2000
0.1921
0.2000
23,705
+0.01(+3.90%)
Oct 03, 2023
0.1955
0.2008
0.1910
0.1925
34,018
-0.01(-3.75%)
Oct 02, 2023
0.2100
0.2100
0.1910
0.2000
31,736
-0.03(-13.04%)
Sep 29, 2023
0.2630
0.2800
0.1811
0.2300
45,871
-0.01(-4.17%)
Sep 28, 2023
0.2400
0.2400
0.2400
0.2400
2,537
+0.22(+1448.39%)
Aug 29, 2023
0.0155
0
-0.00(-1.90%)
Aug 28, 2023
0.0153
0.0160
0.0153
0.0158
1,320,227
-0.00(-1.25%)
Aug 25, 2023
0.0160
0.0170
0.0134
0.0160
428,992
-0.00(-5.88%)
Aug 24, 2023
0.0153
0.0185
0.0153
0.0170
491,271
-0.00(-8.11%)
Aug 23, 2023
0.0180
0.0185
0.0131
0.0185
95,705
-0.00(-2.12%)
Aug 22, 2023
0.0189
0.0189
0.0189
0.0189
123
+0.00(+5.00%)
Aug 21, 2023
0.0145
0.0180
0.0123
0.0180
1,119,073
+0.00(+0.00%)
Aug 18, 2023
0.0179
0.0187
0.0170
0.0180
656,134
+0.00(+2.86%)
Aug 17, 2023
0.0142
0.0180
0.0142
0.0175
929,535
+0.00(+16.67%)
Aug 16, 2023
0.0168
0.0168
0.0145
0.0150
113,151
-0.00(-3.23%)
Aug 15, 2023
0.0150
0.0155
0.0137
0.0155
781,811
+0.00(+6.16%)
Aug 14, 2023
0.0123
0.0146
0.0123
0.0146
74,441
-0.00(-2.01%)
Aug 11, 2023
0.0137
0.0150
0.0137
0.0149
1,162,650
+0.00(+14.62%)
Aug 10, 2023
0.0140
0.0140
0.0130
0.0130
1,100
-0.00(-8.45%)
Aug 09, 2023
0.0163
0.0163
0.0139
0.0142
26,330
+0.00(+5.19%)
Aug 08, 2023
0.0130
0.0135
0.0130
0.0135
185,511
+0.00(+0.00%)
Aug 07, 2023
0.0125
0.0150
0.0125
0.0135
27,583
-0.00(-6.90%)
Aug 04, 2023
0.0125
0.0145
0.0118
0.0145
1,111,929
+0.00(+22.88%)
Aug 03, 2023
0.0105
0.0120
0.0105
0.0118
467,205
+0.00(+12.38%)
Aug 02, 2023
0.0102
0.0110
0.0101
0.0105
445,286
-0.00(-4.55%)
Aug 01, 2023
0.0118
0.0144
0.0087
0.0110
1,126,799
-0.00(-26.67%)
Jul 31, 2023
0.0150
0.0150
0.0135
0.0150
68,420
+0.00(+0.00%)
Jul 28, 2023
0.0148
0.0150
0.0087
0.0150
1,074,793
+0.00(+0.00%)
Jul 27, 2023
0.0148
0.0155
0.0121
0.0150
261,718
+0.00(+0.00%)
Jul 26, 2023
0.0146
0.0150
0.0130
0.0150
604,599
+0.00(+3.45%)
Jul 25, 2023
0.0150
0.0150
0.0139
0.0145
209,800
+0.00(+3.57%)
Jul 24, 2023
0.0150
0.0150
0.0120
0.0140
381,937
+0.00(+3.70%)
Jul 21, 2023
0.0119
0.0135
0.0114
0.0135
288,815
+0.00(+17.39%)
Jul 20, 2023
0.0108
0.0115
0.0108
0.0115
158,505
+0.00(+15.00%)
Jul 19, 2023
0.0100
0.0114
0.0100
0.0100
618,075
-0.00(-1.96%)
Jul 18, 2023
0.0110
0.0114
0.0075
0.0102
624,687
-0.00(-11.30%)
Jul 17, 2023
0.0120
0.0120
0.0091
0.0115
1,022,389
+0.00(+3.60%)
Jul 14, 2023
0.0127
0.0134
0.0111
0.0111
312,183
-0.00(-5.13%)
Jul 13, 2023
0.0134
0.0134
0.0117
0.0117
1,248,475
-0.00(-6.40%)
Jul 12, 2023
0.0107
0.0125
0.0101
0.0125
272,889
+0.00(+7.76%)
Jul 11, 2023
0.0109
0.0125
0.0100
0.0116
651,462
+0.00(+11.54%)
Jul 10, 2023
0.0125
0.0125
0.0092
0.0104
466,909
-0.00(-16.80%)
Jul 07, 2023
0.0142
0.0142
0.0112
0.0125
79,433
+0.00(+4.17%)
Jul 06, 2023
0.0138
0.0139
0.0120
0.0120
86,600
-0.00(-13.04%)
Jul 05, 2023
0.0159
0.0159
0.0106
0.0138
9,916
+0.00(+3.76%)
Jul 03, 2023
0.0133
0.0133
0.0133
0.0133
110
-0.00(-3.62%)
Jun 30, 2023
0.0120
0.0150
0.0120
0.0138
178,229
+0.00(+15.00%)
Jun 29, 2023
0.0120
0.0120
0.0100
0.0120
285,933
+0.00(+20.00%)
Jun 28, 2023
0.0101
0.0120
0.0100
0.0100
583,155
-0.00(-9.91%)
Jun 27, 2023
0.0128
0.0128
0.0093
0.0111
1,584,701
-0.00(-14.62%)
Jun 26, 2023
0.0160
0.0160
0.0110
0.0130
853,750
-0.00(-13.33%)
Jun 23, 2023
0.0152
0.0160
0.0145
0.0150
446,006
+0.00(+7.14%)
Jun 22, 2023
0.0150
0.0150
0.0137
0.0140
280,428
+0.00(+1.45%)
Jun 21, 2023
0.0150
0.0150
0.0138
0.0138
52,987
+0.00(+4.55%)
Jun 20, 2023
0.0150
0.0150
0.0132
0.0132
950,417
-0.00(-16.46%)
Jun 16, 2023
0.0144
0.0158
0.0144
0.0158
551,298
+0.00(+15.33%)
Jun 15, 2023
0.0133
0.0144
0.0125
0.0137
161,242
+0.00(+9.60%)
Jun 14, 2023
0.0139
0.0139
0.0104
0.0125
339,981
-0.00(-16.11%)
Jun 13, 2023
0.0143
0.0150
0.0143
0.0149
201,100
+0.00(+0.00%)
Jun 12, 2023
0.0140
0.0150
0.0135
0.0149
113,958
+0.00(+6.43%)
Jun 09, 2023
0.0125
0.0150
0.0120
0.0140
177,574
+0.00(+7.69%)
Jun 08, 2023
0.0114
0.0152
0.0114
0.0130
519,676
+0.00(+14.04%)
Jun 07, 2023
0.0113
0.0138
0.0097
0.0114
1,168,878
-0.00(-21.38%)
Jun 06, 2023
0.0160
0.0160
0.0111
0.0145
1,328,431
-0.00(-14.71%)
Jun 05, 2023
0.0167
0.0170
0.0151
0.0170
674,496
+0.00(+0.00%)
Jun 02, 2023
0.0170
0.0180
0.0167
0.0170
409,965
-0.00(-5.56%)
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
.