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 (%)
Jul 27, 2018 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Jul 26, 2018 0.0270 0.0270 0.0270 0.0270 82,213 +0.00(+0.00%)
Jul 25, 2018 0.0270 0.0270 0.0270 0.0270 25,000 +0.00(+0.00%)
Jul 24, 2018 0.0328 0.0328 0.0265 0.0270 129,750 +0.00(+0.00%)
Jul 20, 2018 0.0270 0.0270 0.0270 0 -0.01(-22.86%)
Jul 18, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 12, 2018 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Jul 09, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Jul 06, 2018 0.0590 0.0590 0.0300 0.0420 123,000 -0.01(-13.49%)
Jul 03, 2018 0.0486 0.0486 0.0486 0 +0.01(+21.38%)
Jul 02, 2018 0.0600 0.0600 0.0400 0.0400 46,433 -0.02(-32.20%)
Jun 29, 2018 0.0400 0.0601 0.0330 0.0590 430,000 +0.02(+68.57%)
Jun 28, 2018 0.0420 0.0420 0.0300 0.0350 90,326 -0.01(-30.00%)
Jun 26, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 22, 2018 0.0400 0.0400 0.0400 0 -0.01(-27.01%)
Jun 21, 2018 0.0548 0.0548 0.0548 0.0548 158 +0.01(+37.00%)
Jun 19, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 18, 2018 0.0400 0.0500 0.0400 0.0500 48,900 +0.00(+0.20%)
Jun 14, 2018 0.0499 0.0499 0.0499 0 +0.00(+10.89%)
Jun 13, 2018 0.0600 0.0600 0.0450 0.0450 22,512 +0.02(+72.41%)
Jun 12, 2018 0.0261 0.0261 0.0261 0.0261 15,000 -0.03(-56.50%)
Jun 11, 2018 0.0600 0.0600 0.0600 0.0600 7,250 -0.00(-1.64%)
Jun 08, 2018 0.0605 0.0610 0.0605 0.0610 29,200 +0.01(+22.00%)
Jun 04, 2018 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Jun 01, 2018 0.0475 0.0475 0.0475 0.0475 4,400 -0.00(-5.00%)
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%)
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.