INTEGRATED PHARMS INC Historical Stock Prices

INTP 
$0.0013
*  
unch
unch
Get INTP Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading INTP now


Community Rating:
View:    INTP Pre-Market
 
 
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-FEB-2015 TO 05-MAY-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 N/A N/A  0.0013 0
05/05/2015 0.0013 0.0013 0.0013 0.0013 00
05/04/2015 0.0013 0.0013 0.0013 0.0013 00
05/01/2015 0.0013 0.0013 0.0013 0.0013 00
04/30/2015 0.0013 0.0013 0.0013 0.0013 00
04/29/2015 0.0013 0.0013 0.0013 0.0013 00
04/28/2015 0.0013 0.0013 0.0013 0.0013 00
04/27/2015 0.0013 0.0013 0.0013 0.0013 2,000
04/24/2015 0.0015 0.0015 0.0015 0.0015 00
04/23/2015 0.0015 0.0015 0.0015 0.0015 00
04/22/2015 0.0015 0.0015 0.0015 0.0015 00
04/21/2015 0.0015 0.0015 0.0015 0.0015 00
04/20/2015 0.0015 0.0015 0.0015 0.0015 00
04/17/2015 0.0015 0.0015 0.0015 0.0015 00
04/16/2015 0.0015 0.0015 0.0015 0.0015 00
04/15/2015 0.0015 0.0015 0.0015 0.0015 00
04/14/2015 0.0015 0.0015 0.0015 0.0015 00
04/13/2015 0.0015 0.0015 0.0015 0.0015 00
04/10/2015 0.0015 0.0015 0.0015 0.0015 00
04/09/2015 0.0015 0.0015 0.0015 0.0015 00
04/08/2015 0.0015 0.0015 0.0015 0.0015 00
04/07/2015 0.0015 0.0015 0.0015 0.0015 00
04/06/2015 0.0015 0.0015 0.0015 0.0015 00
04/02/2015 0.0015 0.0015 0.0015 0.0015 00
04/01/2015 0.0015 0.0015 0.0015 0.0015 00
03/31/2015 0.0015 0.0015 0.0015 0.0015 00
03/30/2015 0.0015 0.0015 0.0015 0.0015 100
03/27/2015 0.0019 0.0019 0.0019 0.0019 100
03/26/2015 0.0015 0.0015 0.0015 0.0015 00
03/25/2015 0.0015 0.0015 0.0015 0.0015 00
03/24/2015 0.0015 0.0016 0.0015 0.0015 282,000
03/23/2015 0.0015 0.0015 0.0015 0.0015 00
03/20/2015 0.0015 0.0015 0.0015 0.0015 00
03/19/2015 0.0015 0.0015 0.0015 0.0015 00
03/18/2015 0.0015 0.0015 0.0015 0.0015 00
03/17/2015 0.0015 0.0015 0.0015 0.0015 00
03/16/2015 0.0015 0.0015 0.0015 0.0015 00
03/13/2015 0.0015 0.0015 0.0015 0.0015 14,476
03/12/2015 0.0015 0.0015 0.0015 0.0015 10,000
03/11/2015 0.0015 0.0015 0.0015 0.0015 00
03/10/2015 0.0015 0.0015 0.0015 0.0015 00
03/09/2015 0.0015 0.0015 0.0015 0.0015 00
03/06/2015 0.0015 0.0015 0.0015 0.0015 00
03/05/2015 0.0015 0.0015 0.0015 0.0015 00
03/04/2015 0.0015 0.0015 0.0015 0.0015 00
03/03/2015 0.0019 0.0019 0.0015 0.0015 285,000
03/02/2015 0.004 0.004 0.002 0.002 222,101
02/27/2015 0.0035 0.004 0.0034 0.004 380,000
02/26/2015 0.001 0.0028 0.001 0.0024 1,101,750
02/25/2015 0.0007 0.0007 0.0007 0.0007 00
02/24/2015 0.0007 0.0007 0.0007 0.0007 4,000
02/23/2015 0.0007 0.0007 0.0007 0.0007 00
02/20/2015 0.0007 0.0007 0.0007 0.0007 00
02/19/2015 0.0007 0.0007 0.0007 0.0007 00
02/18/2015 0.0007 0.0007 0.0007 0.0007 00
02/17/2015 0.0007 0.0007 0.0007 0.0007 00
02/13/2015 0.0007 0.0007 0.0007 0.0007 00
02/12/2015 0.0007 0.0007 0.0007 0.0007 00
02/11/2015 0.0007 0.0007 0.0007 0.0007 00
02/10/2015 0.0007 0.0007 0.0007 0.0007 00
02/09/2015 0.0007 0.0007 0.0007 0.0007 00
02/06/2015 0.0007 0.0007 0.0007 0.0007 00
02/05/2015 0.0007 0.0007 0.0007 0.0007 00
*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?