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 (%)
Jun 30, 2021 0.6010 0.6010 0.4750 0.5900 117,612 -0.05(-7.80%)
Jun 29, 2021 0.6900 0.7000 0.5950 0.6399 39,315 -0.01(-1.55%)
Jun 28, 2021 0.6400 0.7000 0.5000 0.6500 80,524 +0.12(+22.64%)
Jun 25, 2021 0.6300 0.6460 0.5300 0.5300 51,552 -0.06(-10.17%)
Jun 24, 2021 0.5100 0.6500 0.4572 0.5900 88,759 +0.10(+20.38%)
Jun 23, 2021 0.5200 0.5200 0.4506 0.4901 95,690 +0.00(+0.02%)
Jun 22, 2021 0.4950 0.5121 0.4455 0.4900 25,275 +0.04(+8.77%)
Jun 21, 2021 0.5000 0.5000 0.4505 0.4505 3,470 +0.04(+9.88%)
Jun 18, 2021 0.5200 0.5200 0.4000 0.4100 43,930 -0.01(-2.40%)
Jun 17, 2021 0.4800 0.5100 0.4100 0.4201 46,422 -0.02(-5.28%)
Jun 16, 2021 0.5101 0.5101 0.4435 0.4435 58,627 -0.08(-16.04%)
Jun 15, 2021 0.5350 0.5350 0.4618 0.5282 24,090 +0.06(+12.14%)
Jun 14, 2021 0.4801 0.5500 0.4710 0.4710 27,990 -0.01(-1.88%)
Jun 11, 2021 0.4800 0.6000 0.4800 0.4800 4,410 +0.02(+4.35%)
Jun 10, 2021 0.5000 0.5600 0.4600 0.4600 34,725 -0.04(-8.00%)
Jun 09, 2021 0.5900 0.5900 0.5000 0.5000 66,514 -0.10(-16.04%)
Jun 08, 2021 0.6170 0.6350 0.5512 0.5955 18,677 +0.05(+8.27%)
Jun 07, 2021 0.6100 0.6300 0.5000 0.5500 115,611 +0.03(+5.77%)
Jun 04, 2021 0.5310 0.5600 0.5200 0.5200 30,275 -0.04(-7.14%)
Jun 03, 2021 0.5600 0.6300 0.5500 0.5600 63,373 -0.06(-9.68%)
Jun 02, 2021 0.6195 0.6200 0.4505 0.6200 29,140 +0.21(+51.00%)
Jun 01, 2021 0.6400 0.6400 0.4106 0.4106 58,343 -0.04(-8.69%)
May 28, 2021 0.6800 0.6900 0.4497 0.4497 70,661 -0.20(-30.82%)
May 27, 2021 0.6500 0.6500 0.6500 0.6500 350 +0.03(+4.84%)
May 26, 2021 0.6619 0.6700 0.5900 0.6200 26,797 +0.02(+3.51%)
May 25, 2021 0.7200 0.7200 0.5990 0.5990 111,379 -0.12(-16.81%)
May 24, 2021 0.7450 0.7450 0.6263 0.7200 20,460 +0.04(+5.22%)
May 21, 2021 0.7500 0.7500 0.6074 0.6843 18,892 +0.08(+14.05%)
May 20, 2021 0.7490 0.7800 0.6000 0.6000 101,942 -0.03(-4.76%)
May 19, 2021 0.6000 0.6500 0.5350 0.6300 70,224 +0.07(+12.50%)
May 18, 2021 0.7000 0.7225 0.5500 0.5600 131,312 -0.14(-20.00%)
May 17, 2021 0.7300 0.7300 0.5201 0.7000 96,874 +0.00(+0.00%)
May 14, 2021 0.7200 0.7300 0.6650 0.7000 115,389 +0.00(+0.00%)
May 13, 2021 0.7100 0.7100 0.7000 0.7000 2,100 -0.04(-5.41%)
May 12, 2021 0.7200 0.7400 0.7200 0.7400 20,281 +0.02(+2.78%)
May 11, 2021 0.7600 0.7673 0.7150 0.7200 116,056 -0.03(-3.65%)
May 10, 2021 0.6800 0.7473 0.6800 0.7473 10,230 +0.07(+9.90%)
May 07, 2021 0.7542 0.7600 0.6800 0.6800 42,968 -0.09(-11.38%)
May 06, 2021 0.7299 0.7673 0.6961 0.7673 24,818 +0.04(+5.12%)
May 05, 2021 0.7673 0.7673 0.6622 0.7299 10,532 +0.10(+15.86%)
May 04, 2021 0.7673 0.7673 0.6300 0.6300 19,960 -0.03(-4.55%)
May 03, 2021 0.7800 0.7800 0.6300 0.6600 69,041 +0.03(+4.76%)
Apr 30, 2021 0.7000 0.7399 0.6300 0.6300 104,200 -0.16(-20.19%)
Apr 29, 2021 0.7400 0.7894 0.6800 0.7894 20,255 +0.04(+6.03%)
Apr 28, 2021 0.7800 0.7800 0.6995 0.7445 67,358 -0.04(-4.55%)
Apr 27, 2021 0.7500 0.7800 0.7300 0.7800 23,677 +0.06(+8.33%)
Apr 26, 2021 0.7626 0.7900 0.7150 0.7200 100,802 -0.08(-9.80%)
Apr 23, 2021 0.7700 0.8000 0.7700 0.7982 57,200 +0.02(+2.05%)
Apr 22, 2021 0.7500 0.7822 0.7500 0.7822 791 +0.01(+1.07%)
Apr 21, 2021 0.8000 0.8000 0.7500 0.7739 35,557 +0.00(+0.51%)
Apr 20, 2021 0.6500 0.7940 0.6500 0.7700 60,682 +0.04(+6.06%)
Apr 19, 2021 0.6703 0.8000 0.6703 0.7260 51,165 +0.02(+2.25%)
Apr 16, 2021 0.7999 0.7999 0.7000 0.7100 83,400 -0.09(-11.25%)
Apr 15, 2021 0.7200 0.8000 0.7200 0.8000 40,865 +0.04(+5.26%)
Apr 14, 2021 0.8363 0.9500 0.7500 0.7600 81,231 -0.02(-2.44%)
Apr 13, 2021 0.9700 0.9700 0.7400 0.7790 102,628 -0.14(-15.33%)
Apr 12, 2021 0.9895 1.000 0.9000 0.9200 145,241 -0.02(-2.49%)
Apr 09, 2021 0.8745 0.9700 0.8400 0.9435 156,200 +0.11(+13.66%)
Apr 08, 2021 0.7326 0.8500 0.7326 0.8301 86,488 +0.04(+5.08%)
Apr 07, 2021 0.8030 0.8700 0.7800 0.7900 197,352 +0.00(+0.00%)
Apr 06, 2021 0.7000 0.7900 0.6500 0.7900 89,786 +0.14(+21.54%)
Apr 05, 2021 0.7275 0.7275 0.6500 0.6500 61,841 -0.01(-1.52%)
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.