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, 2021 2.350 2.400 2.160 2.320 267,809 -0.03(-1.28%)
Nov 29, 2021 1.950 2.440 1.930 2.350 404,655 +0.48(+25.67%)
Nov 26, 2021 1.710 1.980 1.620 1.870 83,133 +0.18(+10.65%)
Nov 24, 2021 1.820 1.940 1.370 1.690 208,607 -0.15(-8.15%)
Nov 23, 2021 1.155 1.970 1.155 1.840 773,831 +0.67(+57.60%)
Nov 22, 2021 1.000 1.167 0.9950 1.167 148,249 +0.17(+16.75%)
Nov 19, 2021 1.000 1.000 0.9950 1.000 29,647 +0.00(+0.00%)
Nov 18, 2021 0.9983 1.000 0.9975 1.000 85,985 +0.01(+0.50%)
Nov 17, 2021 0.9931 1.000 0.9931 0.9950 51,835 +0.00(+0.38%)
Nov 16, 2021 1.000 1.000 0.9800 0.9912 23,321 +0.00(+0.12%)
Nov 15, 2021 1.000 1.000 0.9800 0.9900 38,181 +0.00(+0.00%)
Nov 12, 2021 0.9900 1.000 0.9400 0.9900 65,174 +0.00(+0.00%)
Nov 11, 2021 0.9000 0.9948 0.8910 0.9900 46,905 +0.09(+10.00%)
Nov 10, 2021 0.8999 0.9000 55,256 +0.00(+0.00%)
Nov 09, 2021 0.8720 0.9000 0.8720 0.9000 23,467 +0.01(+1.12%)
Nov 08, 2021 0.8903 0.9000 0.8650 0.8900 80,961 -0.01(-1.11%)
Nov 05, 2021 0.8853 0.9000 0.8705 0.9000 38,312 +0.00(+0.00%)
Nov 04, 2021 0.8800 0.9500 0.8500 0.9000 39,874 +0.02(+2.27%)
Nov 03, 2021 0.8900 0.8900 0.8595 0.8800 4,543 +0.02(+2.39%)
Nov 02, 2021 0.8300 0.8595 0.8300 0.8595 123,882 +0.02(+2.32%)
Nov 01, 2021 0.8448 0.8492 0.8350 0.8400 177,213 -0.00(-0.04%)
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%)
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.