Intelligent Living Inc Historical Stock Prices

ILIV 
$0.0004
*  
unch
unch
Get ILIV Alerts
*Delayed - data as of Sep. 18, 2014 14:23 ET  -  Find a broker to begin trading ILIV now


Community Rating:
View:    ILIV Real Time
 
 
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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
14:23 N/A  0.0005  0.0004  0.0004 4,515,800
09/17/2014 0.0004 0.0005 0.0004 0.0005 2,380,000
09/16/2014 0.0006 0.0006 0.0004 0.0005 3,073,750
09/15/2014 0.0004 0.0006 0.0004 0.0005 2,444,555
09/12/2014 0.0006 0.0006 0.0004 0.0006 3,615,000
09/11/2014 0.0006 0.0006 0.0005 0.0006 2,354,004
09/10/2014 0.0006 0.0006 0.0006 0.0006 4,524,000
09/09/2014 0.0004 0.0006 0.0004 0.0006 17,198,590
09/08/2014 0.0005 0.0005 0.0004 0.0005 5,724,200
09/05/2014 0.0004 0.0005 0.0004 0.0005 1,834,500
09/04/2014 0.0004 0.0005 0.0004 0.0005 56,980,130
09/03/2014 0.0005 0.0005 0.0004 0.0005 30,000,830
09/02/2014 0.0005 0.0006 0.0004 0.0005 24,974,900
08/29/2014 0.0005 0.0006 0.0005 0.0005 859,000
08/28/2014 0.0005 0.0006 0.0004 0.0005 51,379,180
08/27/2014 0.0006 0.0007 0.0005 0.0005 45,764,020
08/26/2014 0.0006 0.0007 0.0005 0.0007 14,193,710
08/25/2014 0.0006 0.0006 0.0006 0.0006 10,195,000
08/22/2014 0.0007 0.0007 0.0005 0.0006 12,944,140
08/21/2014 0.0005 0.0007 0.0005 0.0006 56,151,660
08/20/2014 0.0006 0.0007 0.0005 0.0005 65,320,050
08/19/2014 0.0005 0.0007 0.0005 0.0007 2,159,928
08/18/2014 0.0006 0.0007 0.0005 0.0007 4,545,989
08/15/2014 0.0006 0.0007 0.0005 0.0007 11,169,860
08/14/2014 0.0006 0.0007 0.0006 0.0007 17,235,350
08/13/2014 0.0006 0.0007 0.0006 0.0007 19,125,330
08/12/2014 0.0006 0.0007 0.0006 0.0007 20,802,400
08/11/2014 0.0006 0.0007 0.0006 0.0006 12,520,350
08/08/2014 0.0006 0.0007 0.0006 0.0007 13,646,570
08/07/2014 0.0006 0.0007 0.0006 0.0007 18,417,250
08/06/2014 0.0006 0.0007 0.0006 0.0007 43,921,940
08/05/2014 0.0007 0.0007 0.0006 0.0006 35,332,670
08/04/2014 0.0007 0.0008 0.0007 0.0007 10,361,860
08/01/2014 0.0009 0.0009 0.0007 0.0008 71,852,450
07/31/2014 0.0009 0.0009 0.0007 0.0009 18,512,000
07/30/2014 0.001 0.001 0.0008 0.0008 6,035,964
07/29/2014 0.0008 0.001 0.0008 0.001 15,587,420
07/28/2014 0.0009 0.0009 0.0008 0.0008 6,251,943
07/25/2014 0.0008 0.001 0.0008 0.0009 4,755,134
07/24/2014 0.0008 0.001 0.0008 0.0008 7,124,192
07/23/2014 0.0009 0.0009 0.0007 0.0008 9,172,066
07/22/2014 0.001 0.001 0.0008 0.0009 26,154,180
07/21/2014 0.001 0.001 0.0008 0.0009 9,047,955
07/18/2014 0.0008 0.001 0.0007 0.0008 32,039,810
07/17/2014 0.001 0.0011 0.0008 0.001 26,882,710
07/16/2014 0.001 0.0011 0.001 0.0011 18,372,550
07/15/2014 0.0013 0.0013 0.001 0.001 34,093,610
07/14/2014 0.0011 0.0013 0.0011 0.0011 9,432,091
07/11/2014 0.0013 0.0013 0.0011 0.0011 8,052,199
07/10/2014 0.0011 0.0013 0.0011 0.0013 3,890,724
07/09/2014 0.0012 0.0013 0.0011 0.0013 2,005,936
07/08/2014 0.0012 0.0014 0.0011 0.0012 19,055,050
07/07/2014 0.0012 0.0014 0.0012 0.0014 21,507,530
07/03/2014 0.0012 0.0013 0.0011 0.0012 1,566,535
07/02/2014 0.0013 0.0013 0.0011 0.0011 4,092,000
07/01/2014 0.001 0.0013 0.001 0.0012 5,108,772
06/30/2014 0.0013 0.0013 0.001 0.0012 10,523,890
06/27/2014 0.0012 0.0014 0.001 0.0012 18,267,290
06/26/2014 0.0014 0.0014 0.001 0.0011 45,990,840
06/25/2014 0.0013 0.0015 0.0013 0.0013 19,307,170
06/24/2014 0.0016 0.0017 0.0013 0.0015 22,600,530
06/23/2014 0.0014 0.0017 0.0013 0.0014 43,727,960
06/20/2014 0.0017 0.0023 0.0013 0.0014 129,529,000
06/19/2014 0.0018 0.0018 0.0012 0.0016 51,027,620
06/18/2014 0.0019 0.0019 0.0016 0.0016 34,801,110
06/17/2014 0.0018 0.002 0.0017 0.0019 26,792,580
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?