Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iveda Solutions, Inc. - Warrant (NQ: IVDAW )

0.1160 +0.0759 (+189.28%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 20, 2024 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 (%)
Aug 16, 2024 0.0401 0 -0.03(-42.71%)
Aug 15, 2024 0.0715 0.0780 0.0700 0.0700 2,047 +0.00(+0.86%)
Aug 14, 2024 0.0404 0.0771 0.0404 0.0694 29,740 +0.01(+11.94%)
Aug 13, 2024 0.0793 0.0794 0.0362 0.0620 26,697 +0.00(+8.39%)
Aug 12, 2024 0.0358 0.0796 0.0356 0.0572 22,888 -0.01(-18.29%)
Aug 08, 2024 0.0700 202 -0.01(-13.47%)
Aug 07, 2024 0.0700 0.0809 0.0388 0.0809 63,755 +0.03(+61.80%)
Aug 05, 2024 0.0500 0 -0.03(-37.34%)
Jul 25, 2024 0.0798 0 -0.00(-0.13%)
Jul 23, 2024 0.0799 0 +0.00(+6.39%)
Jul 18, 2024 0.0751 0 +0.01(+7.29%)
Jul 17, 2024 0.0600 0.0701 0.0520 0.0700 4,152 -0.00(-1.13%)
Jul 15, 2024 0.0708 112 +0.00(+0.43%)
Jul 12, 2024 0.0716 0.0795 0.0700 0.0705 6,017 -0.01(-12.86%)
Jul 11, 2024 0.0813 0.1161 0.0742 0.0809 4,720 +0.02(+39.97%)
Jul 10, 2024 0.0800 0.0800 0.0455 0.0578 9,026 +0.01(+28.16%)
Jul 05, 2024 0.0451 68 +0.00(+0.22%)
Jun 25, 2024 0.0450 0 -0.03(-35.71%)
Jun 24, 2024 0.0700 0.0700 0.0700 0.0700 200 -0.01(-12.50%)
Jun 20, 2024 0.0800 0 -0.05(-37.60%)
Jun 18, 2024 0.1282 0.1282 0.1282 0.1282 103 -0.00(-0.70%)
Jun 17, 2024 0.1291 0.1291 0.1291 0.1291 100 -0.01(-4.30%)
Jun 14, 2024 0.1349 0.1349 0.1349 0.1349 1,522 +0.02(+22.64%)
Jun 12, 2024 0.1100 5 +0.06(+119.56%)
Jun 10, 2024 0.0501 0 -0.00(-0.99%)
Jun 07, 2024 0.0561 0.0561 0.0500 0.0506 31,454 +0.00(+0.20%)
Jun 06, 2024 0.0505 0.0505 0.0505 0.0505 1,006 -0.02(-27.86%)
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.