IDS Industries, Inc. Historical Stock Prices

IDST 
$0.0105
*  
0.0005
5%
Get IDST Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading IDST now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0105  0.0093  0.0105 652,871
07/30/2014 0.0098 0.0105 0.0093 0.0105 652,871
07/29/2014 0.0107 0.0107 0.0096 0.01 760,600
07/28/2014 0.0119 0.0128 0.0108 0.0114 858,380
07/25/2014 0.0098 0.012 0.0098 0.0119 1,116,581
07/24/2014 0.0088 0.0098 0.0088 0.0098 194,137
07/23/2014 0.009 0.009 0.0083 0.009 446,400
07/22/2014 0.0101 0.0101 0.008 0.009 843,980
07/21/2014 0.0112 0.0129 0.0098 0.0098 816,905
07/18/2014 0.0101 0.0159 0.0101 0.0112 1,684,050
07/17/2014 0.0122 0.0122 0.01 0.0119 480,499
07/16/2014 0.011 0.0124 0.0103 0.0124 376,880
07/15/2014 0.01 0.0169 0.0091 0.0127 932,337
07/14/2014 0.0116 0.0116 0.0095 0.0101 416,900
07/11/2014 0.011 0.0118 0.011 0.0118 258,923
07/10/2014 0.013 0.013 0.013 0.013 00
07/09/2014 0.0121 0.013 0.0101 0.013 318,750
07/08/2014 0.0127 0.0132 0.012 0.0131 788,000
07/07/2014 0.0122 0.0134 0.0122 0.0124 99,186
07/03/2014 0.011 0.0118 0.011 0.011 606,284
07/02/2014 0.011 0.011 0.01 0.0109 741,667
07/01/2014 0.01 0.0107 0.01 0.01 233,333
06/30/2014 0.0099 0.0104 0.0098 0.01 543,985
06/27/2014 0.01 0.0104 0.01 0.0104 100,000
06/26/2014 0.009 0.0112 0.0087 0.01 725,245
06/25/2014 0.01 0.01 0.0088 0.009 1,251,872
06/24/2014 0.0098 0.011 0.0087 0.01 846,122
06/23/2014 0.0092 0.0105 0.0092 0.01 776,272
06/20/2014 0.0101 0.011 0.0093 0.011 769,500
06/19/2014 0.0105 0.0119 0.01 0.0101 632,916
06/18/2014 0.0102 0.0128 0.01 0.0106 1,330,492
06/17/2014 0.0115 0.0115 0.01 0.0104 602,000
06/16/2014 0.011 0.0118 0.01 0.0118 466,600
06/13/2014 0.012 0.012 0.011 0.011 901,700
06/12/2014 0.0133 0.0133 0.0109 0.011 361,800
06/11/2014 0.0125 0.0134 0.0101 0.0106 1,590,799
06/10/2014 0.0106 0.0142 0.0106 0.0124 528,214
06/09/2014 0.0126 0.013 0.0106 0.0122 644,201
06/06/2014 0.015 0.015 0.0126 0.0126 922,400
06/05/2014 0.0135 0.0155 0.0133 0.0155 1,899,900
06/04/2014 0.011 0.0141 0.011 0.0139 1,356,997
06/03/2014 0.0106 0.0114 0.0104 0.0114 656,168
06/02/2014 0.0103 0.0105 0.0103 0.0104 544,173
05/30/2014 0.011 0.011 0.0103 0.0103 459,800
05/29/2014 0.0105 0.011 0.0103 0.011 390,600
05/28/2014 0.0105 0.0115 0.0095 0.0104 1,523,500
05/27/2014 0.0144 0.0144 0.01 0.0102 1,088,320
05/23/2014 0.0101 0.0146 0.0101 0.0144 955,487
05/22/2014 0.0125 0.0125 0.009 0.0101 814,919
05/21/2014 0.0112 0.0125 0.0107 0.0125 1,228,174
05/20/2014 0.011 0.0125 0.011 0.0111 280,800
05/19/2014 0.0113 0.0113 0.011 0.011 527,820
05/16/2014 0.013 0.013 0.011 0.011 91,755
05/15/2014 0.0134 0.0134 0.0113 0.0133 205,016
05/14/2014 0.013 0.014 0.011 0.0134 340,300
05/13/2014 0.0124 0.014 0.012 0.013 1,600,048
05/12/2014 0.016 0.0175 0.0103 0.0175 2,149,438
05/09/2014 0.0185 0.0185 0.0141 0.0169 1,115,015
05/08/2014 0.017 0.0201 0.0165 0.018 1,185,441
05/07/2014 0.014 0.026 0.013 0.017 5,322,993
05/06/2014 0.015 0.015 0.0127 0.013 450,968
05/05/2014 0.0165 0.0165 0.013 0.0149 1,563,380
05/02/2014 0.0161 0.018 0.015 0.0162 937,646
05/01/2014 0.016 0.0183 0.015 0.0158 587,600
04/30/2014 0.016 0.0195 0.0156 0.0181 457,514
04/29/2014 0.021 0.021 0.0156 0.016 754,931
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?