Integrated Envr Techs Ltd Historical Stock Prices

IEVM 
$0.0157
*  
0.0007
4.67 %
Get IEVM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IEVM now


Community Rating:
View:    IEVM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.0157 0.011 0.0157 169,105
04/29/2016 0.015 0.0157 0.011 0.0157 169,105
04/28/2016 0.0135 0.015 0.0127 0.015 200,100
04/27/2016 0.0145 0.0145 0.0145 0.0145 00
04/26/2016 0.0145 0.0145 0.0145 0.0145 00
04/25/2016 0.0145 0.0145 0.0145 0.0145 00
04/22/2016 0.012 0.0145 0.0112 0.0145 66,500
04/21/2016 0.0145 0.0145 0.01 0.0145 525,250
04/20/2016 0.0147 0.015 0.0147 0.015 398,571
04/19/2016 0.015 0.015 0.015 0.015 54,099
04/18/2016 0.0134 0.0134 0.0134 0.0134 41,500
04/15/2016 0.0144 0.0144 0.0133 0.0133 45,000
04/14/2016 0.016 0.016 0.0154 0.0154 28,973
04/13/2016 0.016 0.016 0.016 0.016 40,000
04/12/2016 0.0133 0.0133 0.0133 0.0133 40,300
04/11/2016 0.0135 0.0135 0.0135 0.0135 00
04/08/2016 0.0135 0.0135 0.0135 0.0135 00
04/07/2016 0.0135 0.0135 0.0135 0.0135 200,000
04/06/2016 0.0121 0.0156 0.0082 0.0102 6,002,640
04/05/2016 0.0135 0.0149 0.012 0.0143 562,440
04/04/2016 0.0147 0.0147 0.0147 0.0147 130
04/01/2016 0.0147 0.0147 0.0135 0.0147 137,071
03/31/2016 0.0195 0.0195 0.0132 0.014 1,576,013
03/30/2016 0.019 0.022 0.019 0.0193 183,000
03/29/2016 0.018 0.0299 0.0151 0.0188 228,309
03/28/2016 0.0162 0.019 0.0162 0.019 30,000
03/24/2016 0.018 0.02 0.018 0.02 61,000
03/23/2016 0.0175 0.0196 0.0175 0.0176 625,075
03/22/2016 0.016 0.018 0.0149 0.0175 554,509
03/21/2016 0.016 0.016 0.0125 0.0159 344,933
03/18/2016 0.0125 0.0125 0.0125 0.0125 18,166
03/17/2016 0.015 0.015 0.015 0.015 15,029
03/16/2016 0.0125 0.015 0.0125 0.015 58,100
03/15/2016 0.0135 0.014 0.0116 0.012 1,098,393
03/14/2016 0.0175 0.0175 0.012 0.0148 819,926
03/11/2016 0.016 0.0164 0.0137 0.0139 559,732
03/10/2016 0.015 0.0177 0.015 0.0177 75,684
03/09/2016 0.0137 0.0137 0.0136 0.0136 36,000
03/08/2016 0.0142 0.0177 0.012 0.0136 1,784,080
03/07/2016 0.0195 0.0196 0.0146 0.0185 844,988
03/04/2016 0.0163 0.0197 0.0163 0.0196 199,749
03/03/2016 0.0164 0.0196 0.0164 0.0179 51,400
03/02/2016 0.02 0.02 0.0162 0.0199 160,600
03/01/2016 0.0199 0.0228 0.0163 0.02 556,820
02/29/2016 0.0165 0.0244 0.0165 0.0244 641,260
02/26/2016 0.019 0.019 0.019 0.019 253,000
02/25/2016 0.012 0.021 0.011 0.019 3,607,744
02/24/2016 0.0128 0.0128 0.0102 0.012 2,328,437
02/23/2016 0.0141 0.015 0.0141 0.0142 246,076
02/22/2016 0.0175 0.0186 0.0139 0.0142 1,148,920
02/19/2016 0.02 0.02 0.0197 0.02 452,553
02/18/2016 0.02 0.021 0.0174 0.0185 260,347
02/17/2016 0.02 0.02 0.0173 0.02 66,600
02/16/2016 0.0159 0.02 0.015 0.02 418,268
02/12/2016 0.016 0.016 0.0141 0.0159 401,835
02/11/2016 0.017 0.017 0.0135 0.0159 296,950
02/10/2016 0.0185 0.0186 0.0101 0.0168 388,054
02/09/2016 0.0152 0.02 0.014 0.0199 394,880
02/08/2016 0.0196 0.0196 0.0163 0.0192 323,900
02/05/2016 0.0239 0.0239 0.0196 0.02 327,815
02/04/2016 0.0225 0.026 0.022 0.0221 150,980
02/03/2016 0.025 0.025 0.0211 0.0211 195,000
02/02/2016 0.0243 0.026 0.0211 0.0249 146,327
02/01/2016 0.025 0.025 0.022 0.022 50,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?