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 (%)
Oct 31, 2016 0.2450 0.2600 0.2000 0.2450 13,300 +0.01(+4.70%)
Oct 28, 2016 0.2000 0.2400 0.1999 0.2340 39,685 +0.08(+56.00%)
Oct 27, 2016 0.1520 0.1700 0.1500 0.1500 15,000 -0.03(-16.67%)
Oct 26, 2016 0.2205 0.2480 0.1500 0.1800 42,420 -0.06(-25.00%)
Oct 25, 2016 0.2000 0.2400 0.2000 0.2400 15,016 +0.05(+26.32%)
Oct 24, 2016 0.2250 0.2300 0.1900 0.1900 55,050 -0.06(-24.00%)
Oct 21, 2016 0.2500 0.2500 0.2387 0.2500 7,700 +0.00(+0.00%)
Oct 20, 2016 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Oct 19, 2016 0.2580 0.2850 0.2500 0.2500 20,000 +0.02(+8.70%)
Oct 18, 2016 0.2411 0.2411 0.2300 0.2300 15,200 -0.02(-8.00%)
Oct 17, 2016 0.2500 0.2500 0.2350 0.2500 21,556 +0.00(+0.00%)
Oct 14, 2016 0.3000 0.3000 0.2500 0.2500 36,903 -0.04(-13.76%)
Oct 13, 2016 0.2820 0.2990 0.2350 0.2899 30,602 -0.00(-0.03%)
Oct 12, 2016 0.2900 0.2900 0.2900 0.2900 8,020 +0.01(+3.53%)
Oct 11, 2016 0.2800 0.2801 0.2800 0.2801 4,200 -0.03(-10.64%)
Oct 10, 2016 0.3166 0.3166 0.3135 0.3135 600 -0.02(-5.02%)
Oct 07, 2016 0.2860 0.3300 0.2860 0.3300 28,548 +0.04(+13.79%)
Oct 06, 2016 0.2900 0.2900 0.2501 0.2900 22,000 -0.02(-6.45%)
Oct 05, 2016 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.33%)
Oct 04, 2016 0.2775 0.3000 0.2775 0.3000 11,025 +0.01(+3.81%)
Oct 03, 2016 0.2800 0.2900 0.2700 0.2890 13,500 +0.01(+3.21%)
Sep 30, 2016 0.2800 0.2800 0.2800 0.2800 2,600 -0.01(-3.45%)
Sep 29, 2016 0.3077 0.3200 0.2800 0.2900 32,196 -0.05(-14.68%)
Sep 28, 2016 0.3399 0.3399 0.2990 0.3399 3,000 +0.01(+3.00%)
Sep 27, 2016 0.3000 0.3300 0.2800 0.3300 2,380 +0.05(+17.86%)
Sep 26, 2016 0.3000 0.3000 0.2800 0.2800 15,000 -0.07(-19.77%)
Sep 23, 2016 0.3490 0.3490 0.3490 0.3490 1,850 +0.01(+1.45%)
Sep 22, 2016 0.3440 0.3440 0.3440 0.3440 2,000 +0.05(+18.62%)
Sep 21, 2016 0.3300 0.3500 0.2810 0.2900 51,413 -0.06(-17.14%)
Sep 20, 2016 0.3500 0.3500 0.3500 0.3500 4,000 +0.03(+9.37%)
Sep 19, 2016 0.3500 0.3500 0.3200 0.3200 20,900 -0.03(-8.57%)
Sep 16, 2016 0.3400 0.3500 0.3400 0.3500 17,598 +0.00(+0.00%)
Sep 15, 2016 0.3500 0.3500 0.3500 0.3500 3,000 +0.02(+6.06%)
Sep 14, 2016 0.3340 0.3340 0.2800 0.3300 32,278 +0.02(+5.43%)
Sep 13, 2016 0.3699 0.3700 0.3130 0.3130 14,590 +0.00(+0.00%)
Sep 12, 2016 0.4000 0.4019 0.3130 0.3130 58,742 -0.14(-30.44%)
Sep 09, 2016 0.4500 0.4500 0.4500 0.4500 2,140 -0.01(-1.10%)
Sep 08, 2016 0.5200 0.5200 0.4550 0.4550 28,000 -0.05(-10.78%)
Sep 07, 2016 0.5100 0.5100 0.4820 0.5100 7,630 +0.02(+4.08%)
Sep 06, 2016 0.5075 0.5075 0.4900 0.4900 2,500 -0.01(-2.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Sep 01, 2016 0.5300 0.5500 0.5000 0.5500 5,839 +0.02(+3.77%)
Aug 31, 2016 0.5300 0.5300 0.5299 0.5300 3,700 +0.08(+16.48%)
Aug 30, 2016 0.4550 0.4550 0.4550 0.4550 4,000 -0.14(-23.91%)
Aug 29, 2016 0.4685 0.6200 0.4685 0.5980 38,800 +0.13(+27.23%)
Aug 26, 2016 0.3819 0.5000 0.3819 0.4700 52,206 +0.08(+19.26%)
Aug 25, 2016 0.3990 0.3990 0.3941 0.3941 17,700 +0.02(+6.51%)
Aug 24, 2016 0.4175 0.4175 0.3000 0.3700 14,117 -0.05(-11.90%)
Aug 23, 2016 0.4990 0.4990 0.4000 0.4200 32,800 -0.08(-16.00%)
Aug 22, 2016 0.5700 0.5700 0.5000 0.5000 46,191 -0.02(-3.85%)
Aug 19, 2016 0.5460 0.5460 0.5200 0.5200 4,000 -0.06(-10.03%)
Aug 18, 2016 0.5780 0.5780 0.5780 0.5780 850 -0.02(-3.67%)
Aug 17, 2016 0.6000 0.6000 0.5740 0.6000 11,333 -0.02(-3.23%)
Aug 12, 2016 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 11, 2016 0.6200 0.6200 0.6199 0.6200 12,000 +0.00(+0.02%)
Aug 10, 2016 0.5190 0.6250 0.4700 0.6199 69,443 +0.10(+19.21%)
Aug 09, 2016 0.6227 0.6350 0.5200 0.5200 35,981 -0.08(-13.33%)
Aug 08, 2016 0.6600 0.6675 0.6000 0.6000 65,660 -0.07(-10.45%)
Aug 05, 2016 0.7001 0.7002 0.6700 0.6700 22,660 -0.06(-8.22%)
Aug 04, 2016 0.7300 0.7510 0.7300 0.7300 11,888 -0.06(-7.59%)
Aug 03, 2016 0.8000 0.8000 0.7500 0.7900 10,450 +0.04(+5.33%)
Aug 02, 2016 0.7700 0.7700 0.7500 0.7500 4,000 -0.01(-1.32%)
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.