Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveda Solutions Inc (OP: IVDA )

N/A 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 (%)
Oct 29, 2021 0.8400 0.8400 0.8400 0.8403 3,651 +0.00(+0.04%)
Oct 28, 2021 0.8200 0.8400 0.8000 0.8400 34,488 +0.03(+3.70%)
Oct 27, 2021 0.8010 0.8295 0.7900 0.8100 14,053 -0.01(-1.22%)
Oct 26, 2021 0.8195 0.8200 0.8200 75,152 +0.01(+1.23%)
Oct 25, 2021 0.7983 0.8100 0.7900 0.8100 21,735 +0.01(+1.19%)
Oct 22, 2021 0.7980 0.8200 0.7980 0.8005 107,077 +0.00(+0.25%)
Oct 21, 2021 0.7995 0.8000 0.7950 0.7985 35,373 -0.00(-0.19%)
Oct 20, 2021 0.8395 0.8395 0.8000 0.8000 36,168 -0.02(-2.44%)
Oct 19, 2021 0.8200 0.8230 0.7830 0.8200 186,991 +0.02(+2.50%)
Oct 18, 2021 0.7950 0.8000 0.7830 0.8000 38,490 +0.00(+0.00%)
Oct 15, 2021 0.7900 0.8136 0.7702 0.8000 20,955 +0.00(+0.00%)
Oct 14, 2021 0.8050 0.8394 0.7636 0.8000 131,155 -0.03(-3.58%)
Oct 13, 2021 0.8150 0.8400 0.8000 0.8297 32,525 +0.01(+1.73%)
Oct 12, 2021 0.8710 0.8710 0.8156 0.8156 23,648 -0.06(-6.77%)
Oct 11, 2021 0.8996 0.8996 0.8500 0.8748 26,541 +0.00(+0.56%)
Oct 08, 2021 0.8996 0.8996 0.8699 0.8699 27,206 -0.03(-3.30%)
Oct 07, 2021 0.8957 0.9000 0.8915 0.8996 45,205 +0.01(+0.65%)
Oct 06, 2021 0.8995 0.8995 0.8805 0.8938 16,112 -0.00(-0.29%)
Oct 05, 2021 0.9000 0.9000 0.8810 0.8964 13,533 -0.00(-0.40%)
Oct 04, 2021 0.9895 1.000 0.8870 0.9000 187,076 -0.06(-6.22%)
Oct 01, 2021 0.8200 0.9995 0.8000 0.9597 272,133 +0.16(+19.96%)
Sep 30, 2021 0.8205 0.9900 0.7606 0.8000 216,396 -0.02(-2.44%)
Sep 29, 2021 0.8200 0.8200 0.7356 0.8200 20,138 +0.01(+1.23%)
Sep 28, 2021 0.7800 0.8395 0.7735 0.8100 93,104 +0.05(+7.00%)
Sep 27, 2021 0.7900 0.7900 0.7050 0.7570 151,051 +0.01(+0.93%)
Sep 24, 2021 0.7000 0.7500 0.7000 0.7500 108,425 +0.06(+8.68%)
Sep 23, 2021 0.6535 0.7000 0.6500 0.6901 49,524 +0.03(+4.54%)
Sep 22, 2021 0.5800 0.6695 0.5800 0.6601 16,008 +0.08(+13.58%)
Sep 21, 2021 0.5615 0.5994 0.5615 0.5812 4,640 -0.02(-3.05%)
Sep 20, 2021 0.6000 0.6300 0.5715 0.5995 29,745 -0.02(-3.31%)
Sep 17, 2021 0.6295 0.6295 0.5900 0.6200 17,138 +0.00(+0.08%)
Sep 16, 2021 0.6000 0.6295 0.5990 0.6195 27,917 -0.01(-1.20%)
Sep 15, 2021 0.6300 0.6345 0.6270 0.6270 4,050 +0.01(+1.23%)
Sep 14, 2021 0.6069 0.6259 0.5960 0.6194 7,280 -0.01(-1.68%)
Sep 13, 2021 0.6380 0.6800 0.5955 0.6300 26,795 -0.04(-5.97%)
Sep 10, 2021 0.6695 0.6700 0.6400 0.6700 11,803 +0.03(+4.82%)
Sep 09, 2021 0.6495 0.6495 0.6391 0.6392 504 -0.01(-1.66%)
Sep 08, 2021 0.6700 0.6700 0.6400 0.6500 14,786 +0.03(+4.84%)
Sep 07, 2021 0.6095 0.7500 0.5875 0.6200 64,081 +0.01(+1.72%)
Sep 03, 2021 0.6095 0.6095 0.5995 0.6095 6,560 +0.03(+5.09%)
Sep 02, 2021 0.5600 0.5810 0.5600 0.5800 35,154 +0.06(+10.98%)
Sep 01, 2021 0.6000 0.6100 0.5226 0.5226 13,731 -0.02(-4.37%)
Aug 31, 2021 0.6000 0.6100 0.5465 0.5465 24,047 -0.03(-5.78%)
Aug 30, 2021 0.5900 0.5900 0.5800 0.5800 17,973 +0.00(+0.00%)
Aug 27, 2021 0.6295 0.6295 0.5800 0.5800 11,511 -0.02(-3.33%)
Aug 26, 2021 0.5630 0.6500 0.5500 0.6000 16,805 +0.06(+12.15%)
Aug 25, 2021 0.5100 0.5350 0.5100 0.5350 6,088 +0.03(+5.00%)
Aug 24, 2021 0.5195 0.5195 0.4807 0.5095 23,002 +0.02(+3.98%)
Aug 23, 2021 0.5450 0.5450 0.4600 0.4900 80,433 -0.02(-3.92%)
Aug 20, 2021 0.6100 0.6100 0.5100 0.5100 59,407 -0.10(-16.67%)
Aug 19, 2021 0.6460 0.6800 0.5390 0.6120 31,769 +0.04(+7.37%)
Aug 18, 2021 0.6480 0.6480 0.5700 0.5700 47,621 -0.08(-12.04%)
Aug 17, 2021 0.6380 0.6480 0.6380 0.6480 1,376 +0.03(+4.18%)
Aug 16, 2021 0.6450 0.6579 0.6210 0.6220 13,033 +0.04(+7.24%)
Aug 13, 2021 0.6050 0.6100 0.5800 0.5800 41,667 -0.07(-10.27%)
Aug 12, 2021 0.6200 0.6465 0.6000 0.6464 26,794 +0.01(+1.57%)
Aug 11, 2021 0.6469 0.6469 0.6364 0.6364 949 +0.01(+2.07%)
Aug 10, 2021 0.6200 0.6235 0.6000 0.6235 31,383 +0.01(+2.30%)
Aug 09, 2021 0.6000 0.7000 0.5700 0.6095 87,320 +0.02(+3.31%)
Aug 06, 2021 0.6250 0.6479 0.5900 0.5900 70,002 -0.03(-4.84%)
Aug 05, 2021 0.6293 0.6300 0.6200 0.6200 9,065 +0.01(+1.64%)
Aug 04, 2021 0.6400 0.6500 0.5900 0.6100 66,213 -0.05(-7.58%)
Aug 03, 2021 0.6110 0.7995 0.6110 0.6600 214,023 +0.01(+1.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.