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 (%)
Nov 30, 2016 0.3550 0.3550 0.3550 0.3550 10,050 +0.04(+14.00%)
Nov 29, 2016 0.3449 0.3800 0.2500 0.3114 60,148 -0.04(-11.03%)
Nov 28, 2016 0.3500 0.3620 0.3499 0.3500 28,250 +0.03(+9.37%)
Nov 25, 2016 0.3200 0.3200 0.3200 0.3200 1,500 -0.04(-12.33%)
Nov 23, 2016 0.3650 0.3650 0.3650 0 +0.10(+40.38%)
Nov 21, 2016 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Nov 18, 2016 0.2550 0.2550 0.2550 0.2550 25,000 +0.01(+2.00%)
Nov 17, 2016 0.3100 0.3500 0.2900 0.2500 82,300 -0.07(-21.88%)
Nov 15, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 14, 2016 0.2500 0.3500 0.2500 0.3200 47,760 +0.07(+28.00%)
Nov 10, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 09, 2016 0.2500 0.2500 0.2500 0.2500 450 -0.04(-13.79%)
Nov 08, 2016 0.3200 0.3200 0.2900 0.2900 8,750 -0.03(-9.66%)
Nov 04, 2016 0.3210 0.3210 0.3210 0 +0.00(+0.31%)
Nov 01, 2016 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Oct 27, 2016 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Oct 26, 2016 0.2900 0.2900 0.2100 0.2900 54,422 -0.04(-12.12%)
Oct 25, 2016 0.2300 0.3300 0.2300 0.3300 49,500 +0.11(+50.00%)
Oct 24, 2016 0.1800 0.2210 0.1800 0.2200 67,675 -0.02(-8.33%)
Oct 21, 2016 0.0950 0.2600 0.0740 0.2400 569,024 +0.09(+60.75%)
Oct 20, 2016 0.1350 0.1500 0.0131 0.1493 498,067 +0.00(+2.26%)
Oct 19, 2016 0.1300 0.1490 0.1300 0.1460 10,026 -0.00(-2.67%)
Oct 18, 2016 0.1500 0.1500 0.1500 0.1500 20,231 -0.01(-6.13%)
Oct 17, 2016 0.1390 0.1598 0.1390 0.1598 10,500 -0.00(-2.83%)
Oct 14, 2016 0.1450 0.1645 0.1380 0.1645 253,168 -0.01(-6.03%)
Oct 13, 2016 0.2200 0.2200 0.1501 0.1750 195,164 -0.06(-23.91%)
Oct 12, 2016 0.1960 0.2400 0.1960 0.2300 73,500 +0.03(+12.47%)
Oct 10, 2016 0.2045 0.2045 0.2045 0 -0.04(-14.79%)
Oct 07, 2016 0.2401 0.2401 0.2400 0.2400 3,819 +0.02(+9.09%)
Oct 06, 2016 0.2500 0.2500 0.2200 0.2200 4,500 -0.02(-7.95%)
Oct 05, 2016 0.2390 0.2390 0.2390 0.2390 2,500 -0.06(-20.33%)
Oct 03, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.23%)
Sep 30, 2016 0.2400 0.2993 0.2400 0.2993 37,470 +0.06(+25.49%)
Sep 29, 2016 0.2385 0.2385 0.2385 0.2385 200 +0.00(+1.06%)
Sep 28, 2016 0.2350 0.2500 0.2350 0.2360 12,700 -0.04(-14.95%)
Sep 27, 2016 0.2775 0.2775 0.2775 0.2775 247 +0.03(+13.27%)
Sep 23, 2016 0.2450 0.2450 0.2450 0 +0.00(+2.04%)
Sep 22, 2016 0.2600 0.2600 0.2401 0.2401 6,190 -0.01(-3.96%)
Sep 20, 2016 0.2500 0.2500 0.2500 0 +0.00(+1.63%)
Sep 19, 2016 0.2500 0.2500 0.2460 0.2460 2,500 -0.02(-7.52%)
Sep 16, 2016 0.2660 0.2660 0.2660 0.2660 2,275 +0.02(+6.40%)
Sep 15, 2016 0.2500 0.2501 0.2500 0.2500 11,500 -0.02(-7.41%)
Sep 14, 2016 0.2701 0.2701 0.2700 0.2700 7,000 -0.02(-6.25%)
Sep 13, 2016 0.2880 0.2880 0.2880 0.2880 5,000 +0.02(+6.63%)
Sep 12, 2016 0.2701 0.2701 0.2701 0.2701 2,500 +0.00(+0.04%)
Sep 09, 2016 0.3285 0.3290 0.2700 0.2700 5,330 -0.02(-6.90%)
Sep 06, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 02, 2016 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
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.