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 (%)
May 31, 2018 0.0390 0.0500 0.0390 0.0500 80,589 +0.01(+25.00%)
May 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 24, 2018 0.0456 0.0500 0.0456 0.0500 11,128 +0.00(+5.26%)
May 23, 2018 0.0300 0.0475 0.0300 0.0475 64,679 +0.01(+25.83%)
May 21, 2018 0.0377 0.0377 0.0377 0 +0.01(+17.97%)
May 18, 2018 0.0345 0.0380 0.0320 0.0320 120,100 -0.02(-32.63%)
May 17, 2018 0.0390 0.0475 0.0390 0.0475 3,204 +0.02(+53.23%)
May 15, 2018 0.0310 0.0310 0.0310 0 -0.00(-3.13%)
May 14, 2018 0.0322 0.0410 0.0320 0.0320 11,000 -0.01(-29.67%)
May 03, 2018 0.0455 0.0455 0.0455 0 +0.01(+13.75%)
Apr 30, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 19, 2018 0.0420 0.0500 0.0400 0.0500 111,900 +0.01(+19.05%)
Apr 18, 2018 0.0400 0.0420 0.0400 0.0420 147,000 +0.01(+31.25%)
Apr 16, 2018 0.0320 0.0320 0.0320 0 +0.01(+28.00%)
Apr 13, 2018 0.0250 0.0250 0.0250 0.0250 2,334 -0.00(-16.67%)
Apr 12, 2018 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Apr 11, 2018 0.0300 0.0300 0.0300 0.0300 3,066 +0.00(+0.00%)
Apr 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 03, 2018 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Mar 29, 2018 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Mar 28, 2018 0.0320 0.0320 0.0320 0.0320 531 +0.00(+1.59%)
Mar 27, 2018 0.0315 0.0315 0.0315 0.0315 64,674 -0.00(-1.56%)
Mar 26, 2018 0.0320 0.0320 0.0320 0.0320 25,000 +0.00(+0.00%)
Mar 23, 2018 0.0320 0.0325 0.0315 0.0320 180,754 +0.00(+0.00%)
Mar 22, 2018 0.0320 0.0320 0.0320 0.0320 15,000 +0.00(+0.00%)
Mar 20, 2018 0.0320 0.0320 0.0320 0 +0.00(+1.59%)
Mar 16, 2018 0.0315 0.0315 0.0315 0 +0.00(+1.61%)
Mar 15, 2018 0.0400 0.0400 0.0310 0.0310 65,312 -0.02(-36.73%)
Mar 13, 2018 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Mar 12, 2018 0.0420 0.0420 0.0400 0.0400 73,340 -0.01(-20.00%)
Mar 09, 2018 0.0430 0.0500 0.0430 0.0500 31,560 +0.01(+11.11%)
Mar 08, 2018 0.0450 0.0450 0.0450 0.0450 14,978 +0.00(+7.14%)
Mar 07, 2018 0.0420 0.0420 0.0420 0.0420 10,000 -0.01(-20.00%)
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.