Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

N-Viro Intl Corp (OP: NVIC )

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

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.0289 0.0289 0.0240 0.0240 34,358 -0.00(-4.00%)
Jan 30, 2017 0.0290 0.0350 0.0250 0.0250 139,222 -0.00(-5.66%)
Jan 27, 2017 0.0265 0.0265 0.0265 0.0265 500 -0.00(-8.62%)
Jan 26, 2017 0.0289 0.0290 0.0289 0.0290 40,000 -0.00(-0.68%)
Jan 25, 2017 0.0286 0.0292 0.0286 0.0292 11,335 -0.00(-9.03%)
Jan 24, 2017 0.0321 0.0321 0.0321 0.0321 14,868 +0.01(+18.89%)
Jan 23, 2017 0.0300 0.0300 0.0270 0.0270 124,829 -0.00(-3.57%)
Jan 20, 2017 0.0320 0.0320 0.0280 0.0280 82,010 -0.00(-12.50%)
Jan 19, 2017 0.0400 0.0400 0.0320 0.0320 204,662 -0.01(-25.09%)
Jan 18, 2017 0.0400 0.0450 0.0400 0.0427 188,000 +0.00(+1.71%)
Jan 17, 2017 0.0451 0.0476 0.0400 0.0420 106,200 -0.01(-23.64%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 12, 2017 0.0550 0.0550 0.0500 0.0500 131,371 -0.01(-16.67%)
Jan 11, 2017 0.0650 0.0681 0.0590 0.0600 84,900 -0.01(-7.69%)
Jan 10, 2017 0.0650 0.0650 0.0570 0.0650 55,075 +0.01(+25.00%)
Jan 09, 2017 0.0636 0.0636 0.0440 0.0520 3,100 +0.00(+6.12%)
Jan 06, 2017 0.0499 0.0550 0.0420 0.0490 80,464 -0.00(-1.80%)
Jan 05, 2017 0.0575 0.0575 0.0420 0.0499 186,912 +0.00(+10.89%)
Jan 03, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 30, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.40%)
Dec 29, 2016 0.0501 0.0600 0.0500 0.0548 53,860 +0.00(+9.56%)
Dec 28, 2016 0.0540 0.0540 0.0500 0.0500 34,200 +0.00(+0.00%)
Dec 27, 2016 0.0500 0.0625 0.0500 0.0500 66,506 +0.00(+0.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2016 0.0640 0.0640 0.0500 0.0500 90,000 -0.00(-9.09%)
Dec 21, 2016 0.0620 0.0620 0.0550 0.0550 29,500 -0.00(-8.33%)
Dec 20, 2016 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Dec 19, 2016 0.0632 0.0678 0.0600 0.0600 95,800 -0.01(-7.69%)
Dec 16, 2016 0.0800 0.0800 0.0650 0.0650 97,500 -0.01(-18.75%)
Dec 15, 2016 0.0780 0.0800 0.0700 0.0800 44,000 -0.01(-11.11%)
Dec 14, 2016 0.0800 0.1000 0.0780 0.0900 106,000 +0.01(+12.50%)
Dec 13, 2016 0.0850 0.1000 0.0800 0.0800 153,750 -0.01(-5.88%)
Dec 12, 2016 0.0740 0.1020 0.0700 0.0850 117,900 +0.01(+21.43%)
Dec 09, 2016 0.0800 0.0800 0.0700 0.0700 66,675 -0.01(-12.50%)
Dec 08, 2016 0.0908 0.1050 0.0800 0.0800 72,300 -0.02(-20.00%)
Dec 07, 2016 0.0917 0.1000 0.0900 0.1000 58,048 +0.00(+0.00%)
Dec 06, 2016 0.1200 0.1200 0.1000 0.1000 67,425 -0.01(-5.66%)
Dec 05, 2016 0.1000 0.1200 0.1000 0.1060 31,685 +0.01(+6.00%)
Dec 02, 2016 0.1155 0.1159 0.1000 0.1000 65,322 -0.02(-16.67%)
Dec 01, 2016 0.1110 0.1200 0.1110 0.1200 22,412 +0.01(+14.29%)
Nov 30, 2016 0.1250 0.1300 0.1050 0.1050 89,625 -0.03(-19.23%)
Nov 29, 2016 0.1300 0.1420 0.1300 0.1300 72,968 -0.02(-13.33%)
Nov 28, 2016 0.1500 0.1500 0.1480 0.1500 12,300 +0.00(+0.00%)
Nov 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2016 0.1530 0.1692 0.1500 0.1500 41,425 -0.05(-25.00%)
Nov 21, 2016 0.2000 0.2000 0.2000 0.2000 3,500 +0.01(+6.38%)
Nov 18, 2016 0.1597 0.1880 0.1597 0.1880 10,600 +0.04(+22.88%)
Nov 17, 2016 0.1730 0.1730 0.1530 0.1530 2,000 +0.00(+0.00%)
Nov 16, 2016 0.1800 0.2082 0.1530 0.1530 49,227 -0.03(-15.00%)
Nov 15, 2016 0.1801 0.1801 0.1800 0.1800 1,000 -0.02(-10.00%)
Nov 14, 2016 0.2200 0.2200 0.2000 0.2000 18,100 -0.02(-9.09%)
Nov 11, 2016 0.1880 0.2120 0.1700 0.2200 66,168 +0.07(+46.67%)
Nov 10, 2016 0.2011 0.2011 0.1500 0.1500 74,250 -0.05(-25.37%)
Nov 09, 2016 0.2300 0.2300 0.2010 0.2010 17,200 -0.01(-5.19%)
Nov 08, 2016 0.2323 0.2323 0.2120 0.2120 11,534 -0.02(-7.83%)
Nov 07, 2016 0.2340 0.2350 0.2013 0.2300 59,405 -0.00(-1.71%)
Nov 04, 2016 0.2201 0.2340 0.2000 0.2340 77,909 +0.01(+6.36%)
Nov 03, 2016 0.2370 0.2370 0.2000 0.2200 29,000 -0.03(-11.65%)
Nov 02, 2016 0.2101 0.2500 0.2000 0.2490 30,665 +0.02(+8.26%)
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.