INTEGRATED ENVR TECHS LTD Historical Stock Prices

IEVM 
$0.07
*  
0.001
1.45 %
Get IEVM Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading IEVM 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

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

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  0.07  0.0659  0.07 367,968
03/26/2015 0.07 0.07 0.0659 0.07 367,968
03/25/2015 0.068 0.071 0.068 0.069 121,220
03/24/2015 0.068 0.068 0.0659 0.0659 108,500
03/23/2015 0.068 0.069 0.068 0.068 86,000
03/20/2015 0.068 0.07 0.068 0.069 430,071
03/19/2015 0.07 0.07 0.0684 0.069 347,700
03/18/2015 0.0698 0.07 0.0698 0.07 93,523
03/17/2015 0.07 0.075 0.0681 0.0681 206,920
03/16/2015 0.0789 0.0789 0.07 0.07 46,950
03/13/2015 0.0735 0.0799 0.073 0.0799 149,953
03/12/2015 0.0741 0.0741 0.071 0.0735 102,300
03/11/2015 0.07 0.0751 0.07 0.0751 46,405
03/10/2015 0.0734 0.0734 0.0659 0.0659 89,500
03/09/2015 0.07 0.07 0.07 0.07 00
03/06/2015 0.07 0.0745 0.0681 0.07 390,454
03/05/2015 0.0602 0.07 0.0602 0.07 38,696
03/04/2015 0.075 0.075 0.07 0.07 114,900
03/03/2015 0.076 0.0797 0.068 0.075 365,032
03/02/2015 0.0795 0.08 0.0755 0.0755 279,853
02/27/2015 0.0699 0.08 0.0671 0.08 746,890
02/26/2015 0.0699 0.0699 0.067 0.0699 114,140
02/25/2015 0.0699 0.0701 0.0651 0.069 115,137
02/24/2015 0.0674 0.071 0.06 0.071 142,989
02/23/2015 0.0659 0.0689 0.055 0.0684 464,308
02/20/2015 0.07 0.072 0.06 0.06 1,710,785
02/19/2015 0.07 0.0725 0.0671 0.0724 398,600
02/18/2015 0.0686 0.0724 0.0551 0.07 348,485
02/17/2015 0.0695 0.0725 0.0685 0.072 353,702
02/13/2015 0.0624 0.0671 0.0624 0.067 189,000
02/12/2015 0.061 0.061 0.061 0.061 00
02/11/2015 0.0628 0.0642 0.061 0.061 26,500
02/10/2015 0.0611 0.062 0.061 0.061 303,800
02/09/2015 0.0614 0.0614 0.0614 0.0614 00
02/06/2015 0.0614 0.0614 0.0614 0.0614 500
02/05/2015 0.061 0.0671 0.061 0.0671 11,000
02/04/2015 0.0671 0.0671 0.067 0.0671 43,647
02/03/2015 0.0615 0.067 0.0615 0.067 35,392
02/02/2015 0.059 0.07 0.059 0.0635 265,000
01/30/2015 0.0655 0.07 0.059 0.07 315,000
01/29/2015 0.0651 0.0655 0.0651 0.0655 80,388
01/28/2015 0.0645 0.0699 0.0645 0.0699 139,000
01/27/2015 0.0691 0.07 0.0641 0.0699 378,960
01/26/2015 0.0693 0.0693 0.0641 0.0641 215,666
01/23/2015 0.0651 0.0651 0.0651 0.0651 00
01/22/2015 0.0651 0.0651 0.0651 0.0651 20,000
01/21/2015 0.065 0.067 0.065 0.0651 85,660
01/20/2015 0.07 0.07 0.07 0.07 2,500
01/16/2015 0.07 0.07 0.065 0.065 65,000
01/15/2015 0.063 0.0677 0.063 0.065 86,621
01/14/2015 0.064 0.064 0.063 0.0639 66,520
01/13/2015 0.0656 0.066 0.063 0.066 105,000
01/12/2015 0.0661 0.0661 0.0656 0.0656 41,000
01/09/2015 0.0651 0.0729 0.0633 0.0651 80,200
01/08/2015 0.0634 0.0634 0.0634 0.0634 15,000
01/07/2015 0.0694 0.075 0.0694 0.07 48,800
01/06/2015 0.0649 0.0649 0.062 0.0631 103,589
01/05/2015 0.07 0.07 0.062 0.064 173,201
01/02/2015 0.0701 0.0701 0.07 0.07 34,000
12/31/2014 0.068 0.0785 0.068 0.0684 28,541
12/30/2014 0.0721 0.08 0.0681 0.0681 299,500
12/29/2014 0.0754 0.0799 0.072 0.072 122,879
12/26/2014 0.08 0.0875 0.0755 0.0756 428,809
*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?