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 31, 2018 0.0500 0.1500 0.0390 0.1500 475,200 +0.11(+317.83%)
Dec 28, 2018 0.0290 0.0359 0.0290 0.0359 105,100 +0.02(+79.50%)
Dec 27, 2018 0.0220 0.0298 0.0200 0.0200 130,214 -0.02(-44.29%)
Dec 26, 2018 0.0300 0.0359 0.0210 0.0359 54,501 -0.00(-4.27%)
Dec 21, 2018 0.0375 0.0375 0.0375 0 +0.01(+20.97%)
Dec 20, 2018 0.0355 0.0400 0.0310 0.0310 42,700 -0.02(-37.37%)
Dec 18, 2018 0.0495 0.0495 0.0495 0 +0.02(+54.69%)
Dec 17, 2018 0.0320 0.0320 0.0320 0.0320 20,000 +0.00(+6.67%)
Dec 14, 2018 0.0300 0.0300 0.0300 0.0300 14,100 +0.00(+0.00%)
Dec 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2018 0.0319 0.0319 0.0300 0.0300 41,300 +0.00(+0.00%)
Nov 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 20, 2018 0.0300 0.0300 0.0300 0 -0.00(-13.54%)
Nov 19, 2018 0.0304 0.0347 0.0304 0.0347 8,000 +0.01(+73.50%)
Nov 13, 2018 0.0200 0.0200 0.0200 0 -0.00(-1.96%)
Nov 12, 2018 0.0204 0.0204 0.0204 0.0204 7,500 -0.00(-2.86%)
Nov 09, 2018 0.0349 0.0349 0.0210 0.0210 22,000 -0.00(-4.55%)
Nov 08, 2018 0.0250 0.0250 0.0200 0.0220 120,000 -0.01(-40.22%)
Nov 06, 2018 0.0368 0.0368 0.0368 0 +0.00(+15.72%)
Nov 02, 2018 0.0318 0.0318 0.0318 0 -0.00(-8.09%)
Oct 30, 2018 0.0346 0.0346 0.0346 0.0346 750 -0.01(-13.50%)
Oct 29, 2018 0.0400 0.0400 0.0400 0.0400 18,613 +0.01(+33.33%)
Oct 26, 2018 0.0386 0.0386 0.0300 0.0300 26,000 -0.00(-11.50%)
Oct 23, 2018 0.0339 0.0339 0.0339 0 -0.00(-3.97%)
Oct 17, 2018 0.0353 0.0353 0.0353 0 +0.01(+23.86%)
Oct 16, 2018 0.0320 0.0375 0.0275 0.0285 81,480 -0.01(-24.00%)
Oct 15, 2018 0.0375 0.0375 0.0375 0.0375 4,078 -0.00(-6.25%)
Oct 11, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 08, 2018 0.0400 0.0400 0.0400 0 +0.00(+7.82%)
Oct 05, 2018 0.0321 0.0371 0.0321 0.0371 12,100 +0.00(+11.41%)
Oct 04, 2018 0.0311 0.0333 0.0311 0.0333 18,000 -0.01(-16.75%)
Oct 03, 2018 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-4.76%)
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.