Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Environmt (OP: IEVM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 0.0700 0.0750 0.0680 0.0710 632,000 -0.00(-2.74%)
Mar 30, 2015 0.0710 0.0730 0.0710 0.0730 39,160 +0.00(+2.82%)
Mar 27, 2015 0.0700 0.0735 0.0700 0.0710 20,110 +0.00(+1.43%)
Mar 26, 2015 0.0700 0.0700 0.0659 0.0700 367,968 +0.00(+1.45%)
Mar 25, 2015 0.0680 0.0710 0.0680 0.0690 121,220 +0.00(+4.70%)
Mar 24, 2015 0.0680 0.0680 0.0659 0.0659 108,500 -0.00(-3.09%)
Mar 23, 2015 0.0680 0.0690 0.0680 0.0680 86,000 -0.00(-1.45%)
Mar 20, 2015 0.0680 0.0700 0.0680 0.0690 430,071 +0.00(+0.00%)
Mar 19, 2015 0.0700 0.0700 0.0684 0.0690 347,700 -0.00(-1.43%)
Mar 18, 2015 0.0698 0.0700 0.0698 0.0700 93,523 +0.00(+2.79%)
Mar 17, 2015 0.0700 0.0750 0.0681 0.0681 206,920 -0.00(-2.71%)
Mar 16, 2015 0.0789 0.0789 0.0700 0.0700 46,950 -0.01(-12.39%)
Mar 13, 2015 0.0735 0.0799 0.0730 0.0799 149,953 +0.01(+8.71%)
Mar 12, 2015 0.0741 0.0741 0.0710 0.0735 102,300 -0.00(-2.13%)
Mar 11, 2015 0.0700 0.0751 0.0700 0.0751 46,405 +0.01(+13.96%)
Mar 10, 2015 0.0734 0.0734 0.0659 0.0659 89,500 -0.00(-5.86%)
Mar 06, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 05, 2015 0.0602 0.0700 0.0602 0.0700 38,696 +0.00(+0.00%)
Mar 04, 2015 0.0750 0.0750 0.0700 0.0700 114,900 -0.00(-6.67%)
Mar 03, 2015 0.0797 0.0680 0.0750 365,032 -0.00(-0.66%)
Mar 02, 2015 0.0795 0.0800 0.0755 0.0755 279,853 -0.00(-5.63%)
Feb 27, 2015 0.0699 0.0800 0.0671 0.0800 746,890 +0.01(+14.45%)
Feb 26, 2015 0.0699 0.0699 0.0670 0.0699 114,140 +0.00(+1.30%)
Feb 25, 2015 0.0699 0.0701 0.0651 0.0690 115,137 -0.00(-2.82%)
Feb 24, 2015 0.0674 0.0710 0.0600 0.0710 142,989 +0.00(+3.80%)
Feb 23, 2015 0.0659 0.0689 0.0550 0.0684 464,308 +0.01(+14.00%)
Feb 20, 2015 0.0700 0.0720 0.0600 0.0600 1,710,785 -0.01(-17.13%)
Feb 19, 2015 0.0700 0.0725 0.0671 0.0724 398,600 +0.00(+3.43%)
Feb 18, 2015 0.0686 0.0724 0.0551 0.0700 348,485 -0.00(-2.78%)
Feb 17, 2015 0.0695 0.0725 0.0685 0.0720 353,702 +0.00(+7.46%)
Feb 13, 2015 0.0670 0.0670 0.0670 0 +0.01(+9.84%)
Feb 11, 2015 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Feb 10, 2015 0.0611 0.0620 0.0610 0.0610 303,800 -0.00(-0.65%)
Feb 06, 2015 0.0614 0.0614 0.0614 0 -0.01(-8.49%)
Feb 05, 2015 0.0610 0.0671 0.0610 0.0671 11,000 +0.00(+0.00%)
Feb 04, 2015 0.0671 0.0671 0.0670 0.0671 43,647 +0.00(+0.15%)
Feb 03, 2015 0.0615 0.0670 0.0615 0.0670 35,392 +0.00(+5.51%)
Feb 02, 2015 0.0590 0.0700 0.0590 0.0635 265,000 -0.01(-9.29%)
Jan 30, 2015 0.0655 0.0700 0.0590 0.0700 315,000 +0.00(+6.87%)
Jan 29, 2015 0.0651 0.0655 0.0651 0.0655 80,388 -0.00(-6.29%)
Jan 28, 2015 0.0645 0.0699 0.0645 0.0699 139,000 +0.00(+0.00%)
Jan 27, 2015 0.0691 0.0700 0.0641 0.0699 378,960 +0.01(+9.05%)
Jan 26, 2015 0.0693 0.0693 0.0641 0.0641 215,666 -0.00(-1.54%)
Jan 22, 2015 0.0651 0.0651 0.0651 0 +0.00(+0.00%)
Jan 21, 2015 0.0650 0.0670 0.0650 0.0651 85,660 -0.00(-7.00%)
Jan 20, 2015 0.0700 0.0700 0.0700 0.0700 2,500 +0.01(+7.69%)
Jan 16, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 15, 2015 0.0630 0.0677 0.0630 0.0650 86,621 +0.00(+1.72%)
Jan 14, 2015 0.0640 0.0640 0.0630 0.0639 66,520 -0.00(-3.18%)
Jan 13, 2015 0.0660 0 +0.00(+0.61%)
Jan 12, 2015 0.0661 0.0661 0.0656 0.0656 41,000 +0.00(+0.77%)
Jan 09, 2015 0.0651 0.0729 0.0633 0.0651 80,200 +0.00(+2.68%)
Jan 08, 2015 0.0634 0.0634 0.0634 0.0634 15,000 -0.01(-9.43%)
Jan 07, 2015 0.0694 0.0750 0.0694 0.0700 48,800 +0.01(+10.94%)
Jan 06, 2015 0.0649 0.0649 0.0620 0.0631 103,589 -0.00(-1.41%)
Jan 05, 2015 0.0700 0.0700 0.0620 0.0640 173,201 -0.01(-8.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.