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 (%)
May 31, 2013 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
May 30, 2013 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
May 29, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 28, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 24, 2013 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
May 23, 2013 0.0500 0.0500 0.0500 0.0500 17,000 -0.00(-5.66%)
May 22, 2013 0.0470 0.0530 0.0470 0.0530 20,000 +0.00(+3.92%)
May 21, 2013 0.0460 0.0530 0.0460 0.0510 111,120 +0.00(+4.08%)
May 20, 2013 0.0470 0.0530 0.0470 0.0490 28,398 -0.00(-7.55%)
May 17, 2013 0.0560 0.0530 0.0530 0.0530 38,000 -0.00(-5.36%)
May 16, 2013 0.0550 0.0560 0.0550 0.0560 30,000 +0.00(+1.82%)
May 14, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 13, 2013 0.0550 0.0550 0.0549 0.0550 146,400 +0.00(+0.00%)
May 09, 2013 0.0550 0.0550 0.0550 0 +0.00(+1.85%)
May 08, 2013 0.0520 0.0568 0.0520 0.0540 31,500 -0.00(-6.41%)
May 07, 2013 0.0560 0.0580 0.0560 0.0577 30,000 +0.00(+4.91%)
May 06, 2013 0.0525 0.0630 0.0502 0.0550 267,700 +0.00(+3.77%)
May 03, 2013 0.0550 0.0550 0.0500 0.0530 487,700 +0.00(+3.92%)
May 02, 2013 0.0500 0.0650 0.0500 0.0510 539,400 +0.00(+2.00%)
May 01, 2013 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+5.26%)
Apr 30, 2013 0.0490 0.0500 0.0460 0.0475 118,050 -0.00(-5.00%)
Apr 29, 2013 0.0470 0.0500 0.0450 0.0500 569,623 +0.01(+16.28%)
Apr 26, 2013 0.0430 0.0430 0.0430 0.0430 65,000 -0.00(-2.27%)
Apr 25, 2013 0.0400 0.0440 0.0400 0.0440 250,000 +0.01(+25.36%)
Apr 24, 2013 0.0386 0.0386 0.0351 0.0351 77,000 -0.00(-9.07%)
Apr 18, 2013 0.0386 0.0386 0.0386 0.0386 0 +0.00(+1.05%)
Apr 17, 2013 0.0400 0.0400 0.0382 0.0382 25,000 -0.01(-18.72%)
Apr 15, 2013 0.0470 0.0470 0.0470 0 +0.01(+17.50%)
Apr 12, 2013 0.0499 0.0499 0.0381 0.0400 245,400 -0.00(-4.76%)
Apr 11, 2013 0.0397 0.0495 0.0397 0.0420 307,100 +0.01(+26.89%)
Apr 10, 2013 0.0350 0.0350 0.0330 0.0331 50,188 -0.00(-5.43%)
Apr 09, 2013 0.0352 0.0352 0.0350 0.0350 122,000 -0.00(-0.57%)
Apr 08, 2013 0.0400 0.0400 0.0352 0.0352 35,900 -0.00(-2.22%)
Apr 05, 2013 0.0360 0.0360 0.0360 0.0360 24,500 -0.00(-3.23%)
Apr 04, 2013 0.0360 0.0372 0.0360 0.0372 96,600 +0.00(+3.05%)
Apr 03, 2013 0.0372 0.0372 0.0361 0.0361 254,000 -0.00(-2.96%)
Apr 02, 2013 0.0450 0.0450 0.0372 0.0372 369,200 -0.01(-15.45%)
Apr 01, 2013 0.0400 0.0450 0.0400 0.0440 73,720 +0.00(+9.45%)
Mar 28, 2013 0.0480 0.0480 0.0402 0.0402 11,000 -0.01(-19.60%)
Mar 27, 2013 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+4.17%)
Mar 26, 2013 0.0490 0.0490 0.0480 0.0480 126,000 +0.01(+20.00%)
Mar 22, 2013 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Mar 21, 2013 0.0375 0.0375 0.0375 0.0375 2,600 +0.00(+0.00%)
Mar 19, 2013 0.0375 0.0375 0.0375 0 -0.00(-8.54%)
Mar 18, 2013 0.0410 0.0410 0.0410 0.0410 3,480 +0.00(+0.00%)
Mar 15, 2013 0.0410 0.0410 0.0370 0.0410 150,800 +0.00(+2.24%)
Mar 14, 2013 0.0401 0.0401 0.0401 0.0401 5,000 +0.00(+0.00%)
Mar 13, 2013 0.0450 0.0450 0.0401 0.0401 30,000 -0.00(-10.89%)
Mar 12, 2013 0.0450 0.0460 0.0400 0.0450 226,000 +0.00(+11.94%)
Mar 11, 2013 0.0394 0.0460 0.0394 0.0402 646,462 +0.00(+0.50%)
Mar 06, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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.