INTEGRATED ENVR TECHS LTD Historical Stock Prices

IEVM 
$0.0641
*  
-0.001
-1.54 %
Get IEVM Alerts
*Delayed - data as of Jan. 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  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
12/24/2014 0.0701 0.079 0.0651 0.079 94,300
12/23/2014 0.0702 0.0704 0.0702 0.0704 12,000
12/22/2014 0.0701 0.08 0.07 0.0702 193,200
12/19/2014 0.0725 0.074 0.0725 0.073 138,000
12/18/2014 0.075 0.0765 0.0632 0.0715 76,410
12/17/2014 0.0707 0.075 0.069 0.075 74,000
12/16/2014 0.075 0.075 0.0701 0.0749 51,403
12/15/2014 0.069 0.075 0.069 0.075 37,879
12/12/2014 0.0701 0.0701 0.069 0.069 65,085
12/11/2014 0.0712 0.0729 0.07 0.07 102,263
12/10/2014 0.0701 0.0757 0.0695 0.0739 74,196
12/09/2014 0.0653 0.075 0.0653 0.074 155,300
12/08/2014 0.064 0.075 0.0631 0.0631 270,006
12/05/2014 0.0658 0.0665 0.063 0.065 146,000
12/04/2014 0.0668 0.0668 0.065 0.0668 59,500
12/03/2014 0.0678 0.068 0.065 0.0668 133,239
12/02/2014 0.0697 0.0697 0.0651 0.0651 71,700
12/01/2014 0.0705 0.0705 0.065 0.0698 129,600
11/28/2014 0.0715 0.0749 0.07 0.0749 66,300
11/26/2014 0.0706 0.0706 0.0706 0.0706 00
11/25/2014 0.0706 0.0706 0.0706 0.0706 865
11/24/2014 0.0862 0.0862 0.074 0.074 125,490
11/21/2014 0.078 0.078 0.078 0.078 8,581
11/20/2014 0.082 0.0845 0.08 0.081 461,625
11/19/2014 0.0711 0.085 0.07 0.085 388,445
11/18/2014 0.0799 0.0799 0.0711 0.0797 94,315
11/17/2014 0.07 0.087 0.07 0.0799 168,368
11/14/2014 0.07 0.0742 0.0663 0.0742 241,426
11/13/2014 0.0685 0.0849 0.0652 0.079 267,877
11/12/2014 0.0699 0.07 0.0651 0.0652 78,600
11/11/2014 0.07 0.07 0.065 0.07 53,165
11/10/2014 0.0743 0.0743 0.066 0.07 248,800
11/07/2014 0.069 0.0763 0.0681 0.0763 218,000
11/06/2014 0.0755 0.0755 0.07 0.075 251,700
11/05/2014 0.0752 0.0833 0.0752 0.0833 1,850
11/04/2014 0.083 0.0839 0.0751 0.0839 6,897
11/03/2014 0.0797 0.0869 0.077 0.0849 107,236
10/31/2014 0.0847 0.0847 0.077 0.0797 125,409
10/30/2014 0.0825 0.0847 0.077 0.077 34,000
10/29/2014 0.08 0.0849 0.08 0.0849 25,500
10/28/2014 0.0801 0.0859 0.08 0.0859 24,000
10/27/2014 0.08 0.0829 0.0771 0.0829 25,750
10/24/2014 0.0801 0.0858 0.08 0.083 62,100
10/23/2014 0.0812 0.0859 0.0801 0.0859 26,000
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?