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 (%)
Nov 30, 2011 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 29, 2011 1.660 1.660 1.600 1.600 4,475 +0.00(+0.00%)
Nov 28, 2011 1.600 1.600 1.600 1.600 1,800 -0.10(-5.88%)
Nov 25, 2011 1.700 1.700 1.700 1.700 3,000 +0.05(+3.03%)
Nov 23, 2011 1.600 1.650 1.600 1.650 1,500 +0.05(+3.12%)
Nov 22, 2011 1.600 1.600 1.600 1.600 1,200 -0.15(-8.57%)
Nov 21, 2011 1.780 1.800 1.600 1.750 7,460 +0.14(+8.70%)
Nov 18, 2011 1.810 1.810 1.610 1.610 5,335 -0.31(-16.15%)
Nov 17, 2011 1.980 2.000 1.920 1.920 4,000 -0.06(-3.03%)
Nov 16, 2011 1.750 1.980 1.750 1.980 2,300 +0.23(+13.14%)
Nov 15, 2011 1.850 1.860 1.700 1.750 2,850 +0.04(+2.34%)
Nov 14, 2011 1.850 1.850 1.710 1.710 715 -0.29(-14.50%)
Nov 11, 2011 1.900 2.000 1.850 2.000 8,770 +0.30(+17.65%)
Nov 10, 2011 1.700 1.700 1.700 1.700 500 -0.20(-10.53%)
Nov 09, 2011 1.750 1.900 1.750 1.900 2,100 +0.10(+5.56%)
Nov 08, 2011 1.840 2.000 1.800 1.800 28,100 -0.04(-2.17%)
Nov 07, 2011 1.650 1.850 1.400 1.840 11,020 +0.14(+8.24%)
Nov 04, 2011 1.500 1.700 1.500 1.700 13,485 +0.10(+6.25%)
Nov 03, 2011 1.550 1.600 1.400 1.600 7,450 +0.10(+6.67%)
Nov 02, 2011 1.500 1.500 1.500 1.500 3,003 -0.10(-6.25%)
Nov 01, 2011 1.600 1.600 1.120 1.600 16,755 +0.00(+0.00%)
Oct 31, 2011 1.070 1.600 1.060 1.600 13,841 +0.52(+48.15%)
Oct 28, 2011 1.070 1.080 1.060 1.080 4,218 -0.12(-10.00%)
Oct 27, 2011 1.200 1.300 0.8100 1.200 3,640 +0.00(+0.00%)
Oct 26, 2011 0.8100 1.200 0.5500 1.200 16,452 -0.10(-7.69%)
Oct 25, 2011 1.300 1.300 0.6000 1.300 13,617 -0.30(-18.75%)
Oct 24, 2011 1.450 1.600 1.450 1.600 3,500 +0.30(+23.08%)
Oct 21, 2011 1.470 1.470 1.300 1.300 2,908 -0.10(-7.14%)
Oct 20, 2011 1.100 1.400 1.100 1.400 6,775 +0.39(+38.61%)
Oct 19, 2011 1.100 1.100 1.010 1.010 1,900 -0.33(-24.63%)
Oct 18, 2011 1.200 1.340 0.5500 1.340 5,737 +0.09(+7.20%)
Oct 17, 2011 1.300 1.350 1.250 1.250 3,000 -0.05(-3.85%)
Oct 14, 2011 1.300 1.300 1.300 1.300 510 +0.05(+4.00%)
Oct 13, 2011 1.160 1.400 1.160 1.250 3,950 -0.15(-10.71%)
Oct 12, 2011 1.400 1.400 1.400 1.400 500 +0.10(+7.69%)
Oct 11, 2011 1.300 1.300 1.300 1.300 1,000 -0.02(-1.52%)
Oct 10, 2011 1.470 1.470 1.210 1.320 3,400 -0.18(-12.00%)
Oct 07, 2011 1.500 1.500 1.450 1.500 2,200 +0.20(+15.38%)
Oct 06, 2011 1.300 1.300 1.250 1.300 1,500 +0.05(+4.00%)
Oct 05, 2011 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Oct 04, 2011 1.500 1.520 1.080 1.250 3,500 -0.35(-21.88%)
Sep 28, 2011 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 27, 2011 1.620 1.620 1.600 1.600 7,250 +0.00(+0.00%)
Sep 26, 2011 1.600 1.600 1.600 1.600 1,000 -0.30(-15.79%)
Sep 23, 2011 1.750 1.900 1.750 1.900 1,100 -0.05(-2.56%)
Sep 21, 2011 1.950 1.950 1.950 0 -0.05(-2.50%)
Sep 20, 2011 2.140 2.140 2.000 2.000 15,034 -0.10(-4.76%)
Sep 19, 2011 1.800 2.100 1.800 2.100 21,626 +0.21(+11.11%)
Sep 16, 2011 1.700 1.890 1.700 1.890 2,100 +0.00(+0.00%)
Sep 15, 2011 1.700 1.890 1.700 1.890 3,700 +0.00(+0.00%)
Sep 14, 2011 1.890 1.890 1.890 1.890 2,600 +0.09(+5.00%)
Sep 13, 2011 1.700 1.800 1.700 1.800 12,300 +0.10(+5.88%)
Sep 12, 2011 1.800 1.800 1.700 1.700 5,500 +0.05(+3.03%)
Sep 09, 2011 1.650 1.650 1.650 1.650 2,000 +0.00(+0.00%)
Sep 08, 2011 1.700 1.700 1.650 1.650 2,000 -0.05(-2.94%)
Sep 07, 2011 1.680 1.700 1.680 1.700 3,950 +0.02(+1.19%)
Sep 06, 2011 1.650 1.680 1.620 1.680 3,000 +0.03(+1.82%)
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.