Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveda Solutions Inc (OP: IVDA )

0.7110 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 31, 2022 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 (%)
Dec 29, 2017 0.3980 0.3980 0.3980 0 +0.30(+298.00%)
Dec 28, 2017 0.1000 0.1000 0.1000 0.1000 8,000 +0.04(+66.67%)
Dec 27, 2017 0.0620 0.0815 0.0600 0.0600 77,374 -0.09(-59.65%)
Dec 18, 2017 0.1487 0.1487 0.1487 0 -0.05(-25.61%)
Dec 12, 2017 0.1999 0.1999 0.1999 0 +0.10(+99.90%)
Dec 11, 2017 0.1000 0.1000 0.1000 0.1000 22,250 +0.00(+0.00%)
Dec 08, 2017 0.0999 0.1000 0.0990 0.1000 38,857 +0.00(+0.10%)
Dec 07, 2017 0.0999 0.0999 0.0999 0.0999 2,800 +0.03(+41.30%)
Dec 06, 2017 0.0709 0.0709 0.0707 0.0707 26,900 -0.03(-29.30%)
Dec 05, 2017 0.0854 0.1000 0.0854 0.1000 1,000 +0.00(+0.00%)
Dec 04, 2017 0.1000 0.1000 0.1000 0.1000 3,350 +0.00(+0.00%)
Dec 01, 2017 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Nov 30, 2017 0.1000 0.1000 0.1000 0.1000 22,501 +0.00(+0.00%)
Nov 29, 2017 0.1010 0.1010 0.1000 0.1000 13,980 -0.03(-23.08%)
Nov 28, 2017 0.1386 0.1386 0.1300 0.1300 1,885 -0.02(-13.28%)
Nov 24, 2017 0.1499 0.1499 0.1499 0 +0.05(+49.75%)
Nov 22, 2017 0.1001 0.1001 0.1001 0.1001 773 -0.04(-28.70%)
Nov 21, 2017 0.1405 0.1405 0.1404 0.1404 13,795 -0.06(-29.41%)
Nov 17, 2017 0.1989 0.1989 0.1989 0 +0.08(+65.75%)
Nov 16, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.01(+9.09%)
Nov 15, 2017 0.1077 0.1100 0.1077 0.1100 1,236 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1100 0.1100 0.1100 12,000 -0.01(-7.87%)
Nov 13, 2017 0.1194 0.1200 0.1194 0.1194 39,800 +0.01(+8.74%)
Nov 10, 2017 0.1097 0.1098 0.1097 0.1098 3,500 -0.04(-26.31%)
Nov 07, 2017 0.1490 0.1490 0.1490 0 +0.03(+22.13%)
Nov 06, 2017 0.1571 0.1571 0.1220 0.1220 19,000 -0.01(-4.61%)
Nov 03, 2017 0.1376 0.1376 0.1279 0.1279 20,800 -0.03(-20.01%)
Nov 02, 2017 0.1353 0.1599 0.1350 0.1599 10,952 -0.00(-0.06%)
Nov 01, 2017 0.1600 0.1600 0.1600 0.1600 6,450 -0.04(-19.96%)
Oct 31, 2017 0.1529 0.1999 0.1529 0.1999 53,500 +0.04(+24.94%)
Oct 30, 2017 0.1430 0.1600 0.1430 0.1600 21,950 +0.02(+11.89%)
Oct 27, 2017 0.1430 0.1430 0.1430 0.1430 500 -0.00(-0.21%)
Oct 26, 2017 0.1501 0.1501 0.1433 0.1433 20,000 -0.06(-28.35%)
Oct 25, 2017 0.2000 0.2000 0.2000 0.2000 48,800 +0.00(+0.00%)
Oct 24, 2017 0.1999 0.2000 0.1999 0.2000 8,000 +0.00(+0.05%)
Oct 20, 2017 0.1999 0.1999 0.1999 0 +0.02(+11.06%)
Oct 17, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 13, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 11, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Oct 10, 2017 0.2000 0.2000 0.1422 0.1600 22,322 -0.04(-20.00%)
Oct 04, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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.