OTC:IPSI | Historical Stock Price | Innovative Payment Solutions, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-08-19 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.01$0.15$1.83$22.78$283.502016-08-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.11$1.115,030
2020-12-30$1.05$1.052,377
2020-12-29$1.08$1.0833,523
2020-12-28$1.08$1.0869,597
2020-12-24$0.84$0.849,830
2020-12-23$0.81$0.8110,307
2020-12-22$0.75$0.7521,307
2020-12-21$0.84$0.8411,003
2020-12-18$0.84$0.8423,453
2020-12-17$0.99$0.9932,380
2020-12-16$1.11$1.11127,543
2020-12-15$1.05$1.05110,500
2020-12-14$0.87$0.8725,030
2020-12-11$0.72$0.725,920
2020-12-10$0.75$0.7523,043
2020-12-09$0.66$0.6626,050
2020-12-08$0.90$0.9012,837
2020-12-07$0.90$0.9018,660
2020-12-04$0.87$0.871,800
2020-12-03$0.90$0.9011,080
2020-12-02$1.02$1.024,943
2020-12-01$0.87$0.874,983
2020-11-30$0.90$0.905,580
2020-11-27$0.99$0.996,323
2020-11-25$0.96$0.9622,297
2020-11-24$0.96$0.9645,557
2020-11-23$0.84$0.8415,607
2020-11-20$0.69$0.698,453
2020-11-19$0.66$0.667,420
2020-11-18$0.66$0.6618,910
2020-11-17$0.75$0.7514,093
2020-11-16$0.60$0.6019,570
2020-11-13$0.57$0.5711,800
2020-11-12$0.60$0.609,363
2020-11-11$0.72$0.728,687
2020-11-10$0.69$0.697,150
2020-11-09$0.69$0.6911,787
2020-11-06$0.63$0.6312,957
2020-11-05$0.63$0.638,923
2020-11-04$0.75$0.7535,557
2020-11-03$0.81$0.814,917
2020-11-02$0.81$0.8111,003
2020-10-30$0.78$0.786,807
2020-10-29$0.81$0.8128,113
2020-10-28$0.99$0.9910,777
2020-10-27$0.96$0.9617,317
2020-10-26$0.99$0.9913,940
2020-10-23$0.96$0.9618,720
2020-10-22$1.05$1.0515,930
2020-10-21$1.17$1.17126,953
2020-10-20$1.17$1.174,353
2020-10-19$1.17$1.1710,927
2020-10-16$1.14$1.1415,150
2020-10-15$1.23$1.2324,180
2020-10-14$1.14$1.1437,973
2020-10-13$1.17$1.1717,353
2020-10-12$1.20$1.2029,747
2020-10-09$1.11$1.114,060
2020-10-08$1.08$1.081,727
2020-10-07$1.05$1.056,217
2020-10-06$1.02$1.028,383
2020-10-05$1.11$1.1123,570
2020-10-02$1.17$1.1739,907
2020-10-01$0.99$0.992,780
2020-09-30$0.96$0.9613,617
2020-09-29$1.11$1.1110,263
2020-09-28$1.23$1.234,603
2020-09-25$1.14$1.149,677
2020-09-24$0.93$0.932,740
2020-09-23$0.99$0.991,870
2020-09-22$0.99$0.9913,477
2020-09-21$0.96$0.967,507
2020-09-18$0.96$0.9612,277
2020-09-17$1.02$1.024,530
2020-09-16$1.02$1.029,337
2020-09-15$0.90$0.9019,833
2020-09-14$1.08$1.087,493
2020-09-11$1.08$1.0814,557
2020-09-10$1.23$1.237,823
2020-09-09$1.17$1.1720,813
2020-09-08$1.29$1.2921,577
2020-09-04$0.99$0.9915,660
2020-09-03$1.05$1.0519,577
2020-09-02$0.87$0.8727,800
2020-09-01$0.96$0.9657,233
2020-08-31$1.11$1.1131,243
2020-08-28$0.93$0.9315,963
2020-08-27$0.84$0.8415,907
2020-08-26$0.90$0.9052,743
2020-08-25$0.81$0.81161,353
2020-08-24$0.60$0.6063,173
2020-08-21$0.45$0.4513,187
2020-08-20$0.42$0.429,200
2020-08-19$0.42$0.4211,820
2020-08-18$0.45$0.4532,140
2020-08-17$0.45$0.4542,467
2020-08-14$0.48$0.4813,620
2020-08-13$0.51$0.5142,923
2020-08-12$0.45$0.4567,823
2020-08-11$0.42$0.4241,787
2020-08-10$0.42$0.4219,050
2020-08-07$0.42$0.4250,223
2020-08-06$0.36$0.3666,217
2020-08-05$0.39$0.3989,217
2020-08-04$0.33$0.3351,600
2020-08-03$0.30$0.30120,967
2020-07-31$0.30$0.30213,897
2020-07-30$0.30$0.30103,683
2020-07-29$0.30$0.3028,357
2020-07-28$0.30$0.308,200
2020-07-27$0.30$0.3072,473
2020-07-24$0.30$0.30204,030
2020-07-23$0.30$0.3083,030
2020-07-22$0.36$0.3668,783
2020-07-21$0.33$0.33142,110
2020-07-20$0.36$0.36249,673
2020-07-17$0.42$0.42138,567
2020-07-16$0.45$0.4551,577
2020-07-15$0.51$0.5130,237
2020-07-14$0.54$0.54109,957
2020-07-13$0.54$0.5419,077
2020-07-10$0.48$0.4817,560
2020-07-09$0.51$0.5125,103
2020-07-08$0.45$0.4515,393
2020-07-07$0.54$0.5447,773
2020-07-06$0.63$0.634,240
2020-07-02$0.66$0.664,913
2020-07-01$0.51$0.517,130
2020-06-30$0.48$0.4813,173
2020-06-29$0.57$0.5734,837
2020-06-26$0.54$0.5411,993
2020-06-25$0.48$0.482,410
2020-06-24$0.54$0.5414,240
2020-06-23$0.57$0.5713,250
2020-06-22$0.69$0.6925,107
2020-06-19$0.60$0.6032,463
2020-06-18$0.57$0.573,687
2020-06-17$0.72$0.7233,800
2020-06-16$0.75$0.7558,383
2020-06-15$0.99$0.997,083
2020-06-12$0.75$0.753,577
2020-06-11$1.20$1.20880
2020-06-10$1.20$1.2080
2020-06-09$1.20$1.20103
2020-06-08$1.05$1.05340
2020-06-05$1.05$1.051,440
2020-06-04$0.96$0.968,730
2020-06-03$1.05$1.056,943
2020-06-02$1.26$1.268,427
2020-06-01$1.50$1.507,927
2020-05-29$1.50$1.507,260
2020-05-28$1.56$1.561,153
2020-05-27$1.44$1.440
2020-05-26$1.44$1.441,333
2020-05-22$1.47$1.470
2020-05-21$1.47$1.470
2020-05-20$1.47$1.47533
2020-05-19$1.50$1.501,660
2020-05-18$1.26$1.261,773
2020-05-15$1.26$1.260
2020-05-14$1.26$1.26173
2020-05-13$1.26$1.2620
2020-05-12$1.26$1.26650
2020-05-11$1.26$1.2620
2020-05-08$1.26$1.2620
2020-05-07$1.26$1.262,037
2020-05-06$1.38$1.385,347
2020-05-05$1.35$1.35207
2020-05-04$1.17$1.17513
2020-05-01$1.26$1.263
2020-04-30$1.17$1.17350
2020-04-29$1.17$1.17103
2020-04-28$1.29$1.2987
2020-04-27$1.35$1.35333
2020-04-24$1.29$1.29443
2020-04-23$1.17$1.170
2020-04-22$1.17$1.17237
2020-04-21$1.20$1.200
2020-04-20$1.20$1.200
2020-04-17$1.20$1.209,560
2020-04-16$1.26$1.261,417
2020-04-15$1.17$1.170
2020-04-14$1.17$1.170
2020-04-13$1.17$1.170
2020-04-09$1.17$1.17177
2020-04-08$1.17$1.17127
2020-04-07$1.17$1.173
2020-04-06$1.17$1.1770
2020-04-03$1.26$1.260
2020-04-02$1.26$1.2640
2020-04-01$1.14$1.140
2020-03-31$1.14$1.1467
2020-03-30$1.14$1.1470
2020-03-27$1.23$1.23327
2020-03-26$1.26$1.260
2020-03-25$1.26$1.26150
2020-03-24$1.23$1.231,550
2020-03-23$1.20$1.20127
2020-03-20$1.32$1.320
2020-03-19$1.32$1.320
2020-03-18$1.32$1.321,740
2020-03-17$1.20$1.207
2020-03-16$1.32$1.32333
2020-03-13$1.50$1.503
2020-03-12$1.41$1.411,117
2020-03-11$1.62$1.627,567
2020-03-10$1.50$1.503,513
2020-03-09$1.50$1.5018,810
2020-03-06$1.35$1.354,907
2020-03-05$1.20$1.201,073
2020-03-04$1.23$1.230
2020-03-03$1.23$1.232,763
2020-03-02$1.47$1.472,330
2020-02-28$1.35$1.35477
2020-02-27$1.50$1.502,467
2020-02-26$1.47$1.47687
2020-02-25$1.47$1.47813
2020-02-24$1.50$1.507
2020-02-21$1.50$1.500
2020-02-20$1.50$1.50637
2020-02-19$1.50$1.501,403
2020-02-18$1.35$1.350
2020-02-14$1.35$1.3513
2020-02-13$1.20$1.200
2020-02-12$1.20$1.200
2020-02-11$1.20$1.20187
2020-02-10$1.47$1.474,270
2020-02-07$1.20$1.200
2020-02-06$1.20$1.2017
2020-02-05$1.20$1.202,747
2020-02-04$1.35$1.350
2020-02-03$1.35$1.35380
2020-01-31$1.35$1.3567
2020-01-30$1.50$1.501,670
2020-01-29$1.77$1.771,347
2020-01-28$1.50$1.5017
2020-01-27$1.80$1.80103
2020-01-24$1.77$1.7753
2020-01-23$1.74$1.744,970
2020-01-22$1.77$1.773,500
2020-01-21$1.62$1.6237
2020-01-17$1.71$1.716,887
2020-01-16$1.65$1.655,913
2020-01-15$1.59$1.59500
2020-01-14$1.59$1.599,490
2020-01-13$1.71$1.715,527
2020-01-10$1.65$1.651,120
2020-01-09$1.56$1.56167
2020-01-08$1.65$1.655,040
2020-01-07$1.20$1.200
2020-01-06$1.20$1.20500
2020-01-03$1.44$1.44543
2020-01-02$1.47$1.47110