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 29, 2019 0.3999 0.3999 0.3999 0 -0.00(-0.03%)
Nov 27, 2019 0.4000 0.4000 0.4000 0.4000 2,500 +0.10(+33.33%)
Nov 25, 2019 0.3000 0.3000 0.3000 0 -0.00(-0.43%)
Nov 22, 2019 0.3013 0.3013 0.3013 0.3013 2,500 -0.20(-39.74%)
Nov 21, 2019 0.5000 0.5000 0.5000 44 +0.00(+0.00%)
Nov 19, 2019 0.5000 0.5000 0.5000 0 +0.23(+85.19%)
Nov 18, 2019 0.2713 0.2713 0.2700 0.2700 10,000 -0.11(-28.95%)
Nov 15, 2019 0.3800 0.3800 0.3800 0.3800 300 -0.02(-5.00%)
Nov 08, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 06, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 04, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 01, 2019 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Oct 29, 2019 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Oct 25, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Oct 24, 2019 0.4000 0.4100 0.4000 0.4100 19,600 +0.01(+2.50%)
Oct 23, 2019 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Oct 22, 2019 0.3550 0.3550 0.3500 0.3500 20,000 -0.10(-22.22%)
Oct 21, 2019 0.4499 0.4500 0.4499 0.4500 4,832 +0.00(+0.00%)
Oct 16, 2019 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Oct 15, 2019 0.4800 0.4800 0.4300 0.4300 12,500 -0.02(-4.44%)
Oct 14, 2019 0.4400 0.4900 0.4400 0.4500 17,356 +0.01(+2.27%)
Oct 11, 2019 0.4300 0.4400 0.4300 0.4400 1,700 +0.02(+4.76%)
Oct 10, 2019 0.4200 0.4200 0.4200 0.4200 10,000 -0.03(-6.67%)
Oct 09, 2019 0.3710 0.4800 0.3710 0.4500 11,600 +0.09(+25.00%)
Oct 08, 2019 0.3600 0.3600 0.3600 0.3600 2,500 -0.09(-20.00%)
Oct 07, 2019 0.4300 0.5000 0.4200 0.4500 37,928 +0.06(+15.38%)
Oct 04, 2019 0.3900 0.3900 0.3900 0.3900 2,600 -0.01(-2.50%)
Oct 02, 2019 0.4000 0.4000 0.4000 0 +0.20(+97.04%)
Oct 01, 2019 0.2030 0.2030 0.2030 0.2030 1,800 -0.07(-24.81%)
Sep 30, 2019 0.1750 0.2990 0.1750 0.2700 114,000 +0.08(+38.46%)
Sep 27, 2019 0.3000 0.3000 0.1600 0.1950 55,300 -0.12(-39.06%)
Sep 26, 2019 0.3200 0.3200 0.3200 0.3200 2,500 -0.03(-8.57%)
Sep 25, 2019 0.2000 0.3500 0.2000 0.3500 10,000 +0.16(+81.91%)
Sep 24, 2019 0.1924 0.2524 0.1924 0.1924 18,000 -0.16(-45.03%)
Sep 23, 2019 0.3775 0.4000 0.3400 0.3500 93,684 -0.03(-6.67%)
Sep 20, 2019 0.3000 0.3750 0.2550 0.3750 32,500 +0.03(+7.14%)
Sep 19, 2019 0.2500 0.3800 0.2500 0.3500 28,100 +0.12(+49.06%)
Sep 18, 2019 0.2550 0.2550 0.1900 0.2348 32,925 +0.08(+51.48%)
Sep 17, 2019 0.1880 0.1880 0.1550 0.1550 44,000 +0.01(+3.33%)
Sep 16, 2019 0.1550 0.2480 0.1500 0.1500 55,500 -0.10(-39.52%)
Sep 12, 2019 0.2480 0.2480 0.2480 0 +0.19(+311.28%)
Sep 11, 2019 0.2500 0.2500 0.0602 0.0603 25,358 -0.19(-75.88%)
Sep 05, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
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.