Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025	0.0100	0.0129	0.0097	0.0120	3,106,427	-0.00(-4.00%)
Dec 19, 2025	0.0120	0.0125	0.0100	0.0125	1,522,433	+0.00(+4.17%)
Dec 18, 2025	0.0122	0.0140	0.0116	0.0120	1,380,995	-0.00(-7.69%)
Dec 17, 2025	0.0139	0.0139	0.0105	0.0130	2,245,228	-0.00(-5.80%)
Dec 16, 2025	0.0119	0.0155	0.0098	0.0138	4,064,882	+0.00(+15.00%)
Dec 15, 2025	0.0083	0.0125	0.0075	0.0120	4,489,053	+0.01(+76.47%)
Dec 12, 2025	0.0072	0.0080	0.0065	0.0068	1,363,352	+0.00(+9.68%)
Dec 11, 2025	0.0070	0.0070	0.0061	0.0062	664,675	-0.00(-11.43%)
Dec 10, 2025	0.0071	0.0075	0.0064	0.0070	2,219,718	-0.00(-4.11%)
Dec 09, 2025	0.0083	0.0085	0.0070	0.0073	883,811	-0.00(-3.95%)
Dec 08, 2025	0.0074	0.0081	0.0073	0.0076	2,152,974	-0.00(-5.00%)
Dec 05, 2025	0.0078	0.0080	0.0068	0.0080	1,240,187	+0.00(+0.00%)
Dec 04, 2025	0.0081	0.0087	0.0071	0.0080	1,237,000	+0.00(+6.67%)
Dec 03, 2025	0.0082	0.0085	0.0073	0.0075	1,322,910	-0.00(-13.79%)
Dec 02, 2025	0.0085	0.0087	0.0085	0.0087	76,904	+0.00(+1.16%)
Dec 01, 2025	0.0090	0.0099	0.0085	0.0086	1,377,839	-0.00(-4.44%)
Nov 28, 2025	0.0083	0.0090	0.0082	0.0090	1,619,218	+0.00(+7.14%)
Nov 26, 2025	0.0085	0.0085	0.0074	0.0084	1,070,816	-0.00(-1.18%)
Nov 25, 2025	0.0087	0.0090	0.0078	0.0085	815,092	-0.00(-2.30%)
Nov 24, 2025	0.0113	0.0113	0.0080	0.0087	2,937,354	-0.00(-23.01%)
Nov 21, 2025	0.0100	0.0117	0.0092	0.0113	1,310,232	+0.00(+2.73%)
Nov 20, 2025	0.0104	0.0110	0.0096	0.0110	727,328	+0.00(+5.77%)
Nov 19, 2025	0.0110	0.0112	0.0094	0.0104	1,596,695	+0.00(+4.00%)
Nov 18, 2025	0.0110	0.0119	0.0100	0.0100	1,189,260	-0.00(-11.50%)
Nov 17, 2025	0.0115	0.0125	0.0113	0.0113	885,757	+0.00(+0.00%)
Nov 14, 2025	0.0119	0.0129	0.0113	0.0113	250,112	-0.00(-0.88%)
Nov 13, 2025	0.0101	0.0130	0.0100	0.0114	2,344,432	-0.00(-13.64%)
Nov 12, 2025	0.0173	0.0173	0.0113	0.0132	1,578,118	-0.00(-11.41%)
Nov 11, 2025	0.0169	0.0178	0.0135	0.0149	1,086,651	-0.00(-12.35%)
Nov 10, 2025	0.0190	0.0197	0.0170	0.0170	509,284	-0.00(-11.92%)
Nov 07, 2025	0.0195	0.0210	0.0183	0.0193	1,518,476	-0.00(-3.02%)
Nov 06, 2025	0.0200	0.0242	0.0199	0.0199	937,403	+0.00(+1.02%)
Nov 05, 2025	0.0203	0.0204	0.0174	0.0197	598,775	-0.00(-3.90%)
Nov 04, 2025	0.0182	0.0205	0.0174	0.0205	456,006	+0.00(+7.89%)
Nov 03, 2025	0.0178	0.0204	0.0170	0.0190	576,381	+0.00(+3.26%)
Oct 31, 2025	0.0192	0.0205	0.0180	0.0184	363,136	-0.00(-3.66%)
Oct 30, 2025	0.0202	0.0210	0.0165	0.0191	6,148,716	-0.00(-9.05%)
Oct 29, 2025	0.0225	0.0260	0.0198	0.0210	1,948,643	-0.00(-7.08%)
Oct 28, 2025	0.0204	0.0260	0.0201	0.0226	321,318	-0.00(-0.88%)
Oct 27, 2025	0.0232	0.0248	0.0203	0.0228	37,159	-0.00(-3.39%)
Oct 24, 2025	0.0200	0.0275	0.0195	0.0236	1,130,644	+0.00(+18.00%)
Oct 23, 2025	0.0207	0.0250	0.0200	0.0200	133,112	-0.00(-5.21%)
Oct 22, 2025	0.0210	0.0240	0.0195	0.0211	794,604	+0.00(+0.48%)
Oct 21, 2025	0.0239	0.0250	0.0210	0.0210	258,353	-0.00(-16.00%)
Oct 20, 2025	0.0255	0.0260	0.0195	0.0250	955,428	+0.00(+4.17%)
Oct 17, 2025	0.0191	0.0257	0.0191	0.0240	2,550,976	+0.00(+7.62%)
Oct 16, 2025	0.0194	0.0225	0.0167	0.0223	827,537	+0.00(+19.89%)
Oct 15, 2025	0.0220	0.0220	0.0138	0.0186	2,460,045	-0.01(-22.50%)
Oct 14, 2025	0.0258	0.0265	0.0216	0.0240	567,642	-0.00(-10.11%)
Oct 13, 2025	0.0241	0.0269	0.0231	0.0267	807,085	+0.00(+11.72%)
Oct 10, 2025	0.0280	0.0285	0.0200	0.0239	2,101,384	-0.01(-20.07%)
Oct 09, 2025	0.0305	0.0305	0.0283	0.0299	557,729	-0.00(-1.32%)
Oct 08, 2025	0.0300	0.0330	0.0292	0.0303	1,519,432	+0.00(+1.00%)
Oct 07, 2025	0.0322	0.0322	0.0259	0.0300	2,370,139	-0.00(-5.06%)
Oct 06, 2025	0.0300	0.0318	0.0271	0.0316	4,106,790	+0.00(+9.72%)
Oct 03, 2025	0.0266	0.0332	0.0251	0.0288	9,138,844	+0.00(+8.27%)
Oct 02, 2025	0.0274	0.0292	0.0251	0.0266	3,106,739	-0.00(-6.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Innovative Payment Solutions Inc (OP:IPSI)

Historical Prices

Starting at $3.75/week.

Subscribe Today