Intelligent Living Inc Historical Stock Prices

ILIV 
$0.0003
*  
unch
unch
Get ILIV Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading ILIV 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0003 N/A  0.0003 213,226,131
10/23/2014 0.0003 0.0003 0.0001 0.0003 213,226,100
10/22/2014 0.0002 0.0003 0.0002 0.0003 7,500,000
10/21/2014 0.0003 0.0004 0.0001 0.0003 52,884,340
10/20/2014 0.0004 0.0004 0.0003 0.0003 121,149
10/17/2014 0.0004 0.0004 0.0003 0.0004 3,376,599
10/16/2014 0.0002 0.0002 0.0002 0.0002 1,030,000
10/15/2014 0.0003 0.0003 0.0002 0.0003 1,843,850
10/14/2014 0.0003 0.0003 0.0002 0.0003 9,435,000
10/13/2014 0.0003 0.0003 0.0003 0.0003 7,740,333
10/10/2014 0.0003 0.0004 0.0003 0.0003 2,245,333
10/09/2014 0.0003 0.0003 0.0003 0.0003 33,609,980
10/08/2014 0.0003 0.0003 0.0003 0.0003 2,054,549
10/07/2014 0.0004 0.0004 0.0003 0.0003 5,462,626
10/06/2014 0.0004 0.0005 0.0003 0.0003 5,519,765
10/03/2014 0.0005 0.0005 0.0003 0.0004 10,705,400
10/02/2014 0.0004 0.0005 0.0003 0.0005 18,732,770
10/01/2014 0.0004 0.0005 0.0003 0.0004 94,205,460
09/30/2014 0.0006 0.0006 0.0006 0.0006 2,990,806
09/29/2014 0.0005 0.0007 0.0005 0.0005 11,934,640
09/26/2014 0.0005 0.0006 0.0005 0.0005 18,591,340
09/25/2014 0.0006 0.0006 0.0005 0.0005 11,461,080
09/24/2014 0.0006 0.0007 0.0005 0.0007 6,534,928
09/23/2014 0.0007 0.0008 0.0006 0.0007 42,412,720
09/22/2014 0.0006 0.0007 0.0005 0.0006 20,042,400
09/19/2014 0.0004 0.0007 0.0004 0.0007 28,560,040
09/18/2014 0.0005 0.0005 0.0004 0.0004 5,216,000
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
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?