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 (%)
Sep 28, 2018 0.0325 0.0400 0.0325 0.0380 230,700 +0.01(+22.58%)
Sep 27, 2018 0.0290 0.0310 0.0290 0.0310 35,000 -0.00(-6.06%)
Sep 26, 2018 0.0250 0.0429 0.0250 0.0330 568,345 +0.01(+42.24%)
Sep 25, 2018 0.0400 0.0400 0.0182 0.0232 574,800 -0.02(-42.00%)
Sep 24, 2018 0.0420 0.0420 0.0400 0.0400 33,000 -0.00(-4.76%)
Sep 21, 2018 0.0401 0.0476 0.0401 0.0420 25,000 -0.01(-16.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 14, 2018 0.0480 0.0600 0.0430 0.0600 45,000 +0.01(+23.46%)
Sep 13, 2018 0.0486 0.0486 0.0486 0.0486 785 -0.01(-19.00%)
Sep 11, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 07, 2018 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Sep 06, 2018 0.0350 0.0520 0.0350 0.0520 21,000 +0.02(+48.57%)
Sep 04, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.01(+25.00%)
Aug 30, 2018 0.0500 0.0570 0.0280 0.0280 25,520 -0.02(-44.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 17, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 14, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 10, 2018 0.0650 0.0650 0.0650 0 +0.01(+16.07%)
Aug 09, 2018 0.0550 0.0560 0.0550 0.0560 89,200 +0.00(+1.82%)
Aug 08, 2018 0.0550 0.0550 0.0550 0.0550 32,500 +0.00(+10.00%)
Aug 07, 2018 0.0550 0.0550 0.0500 0.0500 47,500 -0.00(-9.09%)
Aug 06, 2018 0.0520 0.0550 0.0520 0.0550 15,891 +0.01(+18.53%)
Aug 03, 2018 0.0400 0.0464 0.0400 0.0464 41,600 +0.01(+23.08%)
Aug 01, 2018 0.0377 0.0377 0.0377 0 +0.01(+34.64%)
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%)
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.