Intelligent Living America Inc Historical Stock Prices

ILIV 
$0.0009
*  
-0.0001
-10.00 %
Get ILIV Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading ILIV now


Community Rating:
View:    ILIV After Hours
 
 
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 05-DEC-2014 TO 05-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  0.0009  0.0004  0.0009 35,218,826
03/05/2015 0.0008 0.001 0.0005 0.0008 11,813,370
03/04/2015 0.0006 0.001 0.0005 0.001 10,893,590
03/03/2015 0.0005 0.0009 0.0003 0.0005 19,131,380
03/02/2015 0.0004 0.0006 0.0003 0.0005 19,039,190
02/27/2015 0.0003 0.0003 0.0003 0.0003 400,200
02/26/2015 0.0004 0.0004 0.0003 0.0003 2,775,240
02/25/2015 0.0004 0.0004 0.0003 0.0004 12,339,450
02/24/2015 0.0003 0.0004 0.0003 0.0004 3,002,661
02/23/2015 0.0005 0.0005 0.0003 0.0004 13,665,730
02/20/2015 0.0005 0.0006 0.0004 0.0004 23,027,350
02/19/2015 0.0005 0.0006 0.0004 0.0005 11,416,920
02/18/2015 0.0005 0.0006 0.0005 0.0006 3,064,000
02/17/2015 0.0006 0.0007 0.0006 0.0007 1,973,130
02/13/2015 0.0005 0.0006 0.0005 0.0006 17,381
02/12/2015 0.0007 0.0007 0.0005 0.0006 2,017,446
02/11/2015 0.0006 0.0006 0.0005 0.0005 10,654,980
02/10/2015 0.0008 0.001 0.0007 0.0007 11,354,550
02/09/2015 0.001 0.0015 0.0008 0.001 1,956,885
02/06/2015 0.0007 0.0018 0.0007 0.0018 1,793,419
02/05/2015 0.0007 0.0008 0.0007 0.0008 2,737,586
02/04/2015 0.0007 0.0008 0.0006 0.0007 9,412,005
02/03/2015 0.0009 0.001 0.0007 0.0007 9,418,975
02/02/2015 0.0009 0.001 0.0009 0.0009 1,603,900
01/30/2015 0.0008 0.001 0.0008 0.001 509,375
01/29/2015 0.0012 0.0012 0.0008 0.0009 3,327,715
01/28/2015 0.001 0.0012 0.0009 0.0012 1,425,002
01/27/2015 0.0009 0.001 0.0009 0.0009 5,514,432
01/26/2015 0.001 0.001 0.0008 0.0009 11,927,570
01/23/2015 0.0011 0.0012 0.001 0.001 5,148,968
01/22/2015 0.0018 0.0018 0.0011 0.0011 106,105
01/21/2015 0.0015 0.0019 0.001 0.0018 10,977,330
01/20/2015 0.0016 0.0016 0.0011 0.0015 7,491,368
01/16/2015 0.0014 0.0019 0.0014 0.0016 1,644,322
01/15/2015 0.002 0.002 0.0012 0.0014 6,384,260
01/14/2015 0.002 0.002 0.0011 0.0011 2,847,806
01/13/2015 0.002 0.0024 0.002 0.002 2,389,101
01/12/2015 0.002 0.002 0.001 0.001 91,837
01/09/2015 0.0008 0.0028 0.0008 0.002 3,405,857
01/08/2015 0.0039 0.0039 0.0006 0.0006 641,250
01/07/2015 0.0039 0.0039 0.0039 0.0039 60,979
01/06/2015 0.004 0.004 0.004 0.004 14,995
01/05/2015 0.005 0.005 0.003 0.003 28,366
01/02/2015 0.008 0.008 0.0023 0.0023 14,725
12/31/2014 0.0006 0.008 0.0006 0.008 101,135
12/30/2014 0.0007 0.001 0.0006 0.001 3,029,062
12/29/2014 0.0009 0.001 0.0005 0.001 1,089,315
12/26/2014 0.0025 0.0025 0.0005 0.0018 1,075,339
12/24/2014 0.002 0.002 0.0011 0.0018 543,714
12/23/2014 0.002 0.0025 0.002 0.0022 945,013
12/22/2014 0.0031 0.005 0.0016 0.002 351,116
12/19/2014 0.008 0.008 0.008 0.008 25,000
12/18/2014 0.009 0.009 0.0074 0.0074 15,000
12/17/2014 0.005 0.005 0.005 0.005 34,895
12/16/2014 0.005 0.005 0.005 0.005 40,000
12/15/2014 0.01 0.01 0.005 0.005 512,614
12/12/2014 0.009 0.01 0.003 0.007 706,750
12/11/2014 0.011 0.011 0.001 0.001 962,557
12/10/2014 0.015 0.0153 0.008 0.008 200,800
12/09/2014 0.015 0.015 0.012 0.012 137,799
12/08/2014 0.018 0.019 0.015 0.015 83,645
12/05/2014 0.0189 0.023 0.01 0.01 833,341
*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?