Australia markets closed

Innovative Payment Solutions, Inc. (IPSI)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.2000+0.0100 (+5.26%)
At close: 12:44PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.19000.20000.19000.20000.2000523
23 May 20240.19000.19000.19000.19000.19001,900
22 May 20240.21500.21500.19000.19000.19001,600
21 May 20240.19000.19000.19000.19000.1900500
20 May 20240.19300.21500.18500.21500.215018,400
17 May 20240.20500.20500.18100.18100.18103,800
16 May 20240.20500.21000.20500.20700.207012,700
15 May 20240.16400.21000.16400.21000.21004,700
14 May 20240.15900.18000.15900.16500.16504,400
13 May 20240.16100.17500.15300.16500.16504,800
10 May 20240.16000.16000.16000.16000.16008,600
09 May 20240.18000.18000.16000.16000.160012,500
08 May 20240.18000.18000.18000.18000.1800100
07 May 20240.20900.20900.18000.18000.18006,800
06 May 20240.18000.18000.16600.17500.175022,100
03 May 20240.14800.18000.14200.18000.18001,100
02 May 20240.15000.15000.15000.15000.1500100
01 May 20240.15500.15500.15500.15500.1550-
30 Apr 20240.16000.16500.15000.15500.155052,400
29 Apr 20240.15200.15200.15200.15200.15201,600
26 Apr 20240.15000.15300.15000.15000.150015,400
25 Apr 20240.14000.14000.14000.14000.14009,000
24 Apr 20240.13900.13900.13900.13900.1390-
23 Apr 20240.13500.13900.13500.13900.13908,200
22 Apr 20240.14300.14300.14300.14300.1430100
19 Apr 20240.13500.15000.13500.14600.146028,200
18 Apr 20240.14800.14800.14800.14800.1480200
17 Apr 20240.14000.14000.14000.14000.1400300
16 Apr 20240.14200.14300.13500.14300.14304,200
15 Apr 20240.13500.18400.13500.13500.135012,600
12 Apr 20240.18000.18000.18000.18000.18005,000
11 Apr 20240.16000.17000.16000.16600.16609,200
10 Apr 20240.18000.18500.16500.18500.185018,100
09 Apr 20240.16600.16600.16600.16600.1660-
08 Apr 20240.16600.16600.16600.16600.1660100
05 Apr 20240.14000.15000.14000.14700.147017,800
04 Apr 20240.14300.19500.11900.14000.140025,400
03 Apr 20240.17500.17500.13900.13900.13904,500
02 Apr 20240.12800.14000.11800.14000.140015,300
01 Apr 20240.11500.15000.11500.15000.15005,300
28 Mar 20240.13700.14900.13000.14900.14906,900
27 Mar 20240.12000.13100.09200.13100.131031,800
26 Mar 20240.12800.13000.10000.11400.114061,900
25 Mar 20240.14100.14200.13000.13000.1300166,000
22 Mar 20240.18500.18500.18500.18500.1850-
21 Mar 20240.18500.18500.18500.18500.1850-
20 Mar 20240.19500.19500.18500.18500.18504,000
19 Mar 20240.18500.19500.15300.19500.1950900
18 Mar 20240.17600.20000.14000.19000.190065,700
15 Mar 20240.17500.19000.17300.18500.18506,600
14 Mar 20240.18100.20000.17300.20000.20003,200
13 Mar 20240.16100.20000.16100.20000.2000900
12 Mar 20240.16600.20000.16200.20000.20003,400
11 Mar 20240.18900.18900.18900.18900.1890-
08 Mar 20240.20000.20000.17300.18900.18905,600
07 Mar 20240.18100.19000.16300.19000.19002,400
06 Mar 20240.21400.21400.21400.21400.2140100
05 Mar 20240.19500.19500.17000.17000.170011,000
04 Mar 20240.21400.21400.21400.21400.2140100
01 Mar 20240.19200.21800.15600.21400.214041,800
29 Feb 20240.20000.20000.17300.17300.17305,300
28 Feb 20240.28000.28000.19600.19600.196036,700
27 Feb 20240.19500.22000.19500.22000.220047,600
26 Feb 20240.20000.27700.20000.25000.250014,300
23 Feb 20240.19100.21500.19100.21500.21505,000
22 Feb 20240.18000.21500.18000.21500.21509,200
21 Feb 20240.18000.21200.18000.21200.2120600
20 Feb 20240.21500.21500.17100.20000.200052,000
16 Feb 20240.22000.22000.18600.21500.21507,400
15 Feb 20240.21100.21100.21100.21100.2110200
14 Feb 20240.22000.22500.21000.22500.225046,100
13 Feb 20240.20800.20800.20800.20800.2080-
12 Feb 20240.21400.22000.20800.20800.208011,000
09 Feb 20240.20500.21500.20500.21500.21507,000
08 Feb 20240.24200.25100.22200.22200.22202,500
07 Feb 20240.22000.24000.22000.24000.240010,100
06 Feb 20240.17000.21000.17000.21000.21004,300
05 Feb 20240.12200.20900.12200.20900.209016,500
02 Feb 20240.18500.21300.18500.21000.21005,200
01 Feb 20240.23000.23000.20000.20000.200048,400
31 Jan 20240.23100.26300.21500.26300.263016,000
30 Jan 20240.27000.27000.27000.27000.27001,000
29 Jan 20240.23100.23100.23000.23000.23001,300
26 Jan 20240.22000.27000.22000.25500.25508,000
25 Jan 20240.20000.20000.20000.20000.2000200
24 Jan 20240.20000.21900.20000.20500.2050600
23 Jan 20240.22600.24200.22200.24000.24008,700
22 Jan 20240.26000.26000.25800.25800.258019,300
19 Jan 20240.25800.27000.25800.27000.27001,400
18 Jan 20240.27000.27000.23500.23500.23501,600
17 Jan 20240.23700.24500.23000.24500.24501,600
16 Jan 20240.28000.28000.23900.23900.23902,100
12 Jan 20240.24500.24500.22300.23000.230070,000
11 Jan 20240.27000.27000.27000.27000.2700-
10 Jan 20240.27000.27000.27000.27000.2700800
09 Jan 20240.26300.27900.26300.27900.2790400
08 Jan 20240.29800.29800.29800.29800.29803,100
05 Jan 20240.24000.29000.24000.29000.290011,500
04 Jan 20240.28000.28000.28000.28000.28003,000
03 Jan 20240.21600.27100.21600.27100.2710600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...