Iveda Solutions Inc. Warrant Recent Share Price (USX:IVDAW)

USX:IVDAW - Iveda Solutions Inc Iveda Solutions Inc. Warrant
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Mar 2023	USD	0.2326	0.2326	0.2326	0.2326	0.2326	0.0 (0.0%)	2
2 Mar 2023	USD	0.228	0.2326	0.176	0.2326	0.2326	+0.023 (+10.97%)	2,723
1 Mar 2023	USD	0.2797	0.2797	0.1103	0.2096	0.2096	-0.04 (-15.96%)	9,909
28 Feb 2023	USD	0.2418	0.251	0.0799	0.2494	0.2494	-0.01 (-3.93%)	6,798
27 Feb 2023	USD	0.3001	0.3729	0.2596	0.2596	0.2596	-0.04 (-13.47%)	7,798
24 Feb 2023	USD	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	0
23 Feb 2023	USD	0.33	0.33	0.3	0.3	0.3	-0.021 (-6.51%)	200
22 Feb 2023	USD	0.4347	0.4347	0.261	0.3209	0.3209	-0.009 (-2.79%)	2,706
21 Feb 2023	USD	0.436	0.436	0.3301	0.3301	0.3301	-0.013 (-3.76%)	2,077
17 Feb 2023	USD	0.3632	0.4999	0.2611	0.343	0.343	-0.067 (-16.34%)	35,853
16 Feb 2023	USD	0.4	0.4881	0.3	0.41	0.41	-0.017 (-3.96%)	10,269
15 Feb 2023	USD	0.48	0.48	0.4269	0.4269	0.4269	-0.073 (-14.62%)	4,587
14 Feb 2023	USD	0.47	0.6109	0.47	0.5	0.5	0.0 (0.0%)	27,641
13 Feb 2023	USD	0.45	0.5	0.35	0.5	0.5	+0.091 (+22.16%)	16,880
10 Feb 2023	USD	0.34	0.4288	0.25	0.4093	0.4093	-0.048 (-10.44%)	90,501
9 Feb 2023	USD	0.44	0.457	0.3585	0.457	0.457	-0.003 (-0.65%)	2,255
8 Feb 2023	USD	0.33	0.4971	0.2512	0.46	0.46	+0.021 (+4.71%)	3,172
7 Feb 2023	USD	0.46	0.46	0.4392	0.4393	0.4393	-0.061 (-12.14%)	8,823
6 Feb 2023	USD	0.56	0.58	0.3899	0.5	0.5	-0.024 (-4.54%)	25,146
3 Feb 2023	USD	0.4971	0.5238	0.4971	0.5238	0.5238	+0.148 (+39.42%)	651
2 Feb 2023	USD	0.69	0.69	0.3757	0.3757	0.3757	-0.045 (-10.76%)	1,250
1 Feb 2023	USD	0.485	0.5	0.4088	0.421	0.421	+0.001 (+0.24%)	6,211
31 Jan 2023	USD	0.5021	0.5021	0.2521	0.42	0.42	-0.16 (-27.59%)	5,470
30 Jan 2023	USD	0.4658	0.58	0.45	0.58	0.58	+0.224 (+63.01%)	5,739
27 Jan 2023	USD	0.7601	0.7601	0.3548	0.3558	0.3558	-0.105 (-22.75%)	2,258
26 Jan 2023	USD	0.42	0.5289	0.41	0.4606	0.4606	-0.015 (-3.11%)	7,420
25 Jan 2023	USD	0.2564	0.48	0.2564	0.4754	0.4754	+0.01 (+2.15%)	1,805
24 Jan 2023	USD	0.3413	0.4654	0.3241	0.4654	0.4654	+0.043 (+10.21%)	2,630
23 Jan 2023	USD	0.57	0.58	0.4074	0.4223	0.4223	-0.281 (-39.91%)	1,972
20 Jan 2023	USD	0.6881	0.7783	0.6881	0.7028	0.7028	+0.155 (+28.25%)	2,562

Unicorn Response |