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 28, 2014 2.500 2.600 2.450 2.600 5,159 +0.02(+0.78%)
Nov 26, 2014 2.580 2.580 2.580 0 -0.07(-2.64%)
Nov 25, 2014 2.160 2.650 2.160 2.650 66,118 +0.50(+23.26%)
Nov 24, 2014 1.850 2.150 1.850 2.150 35,117 +0.25(+13.16%)
Nov 21, 2014 1.750 1.900 1.740 1.900 29,773 +0.15(+8.57%)
Nov 20, 2014 1.680 1.750 1.660 1.750 36,380 +0.10(+6.06%)
Nov 19, 2014 1.680 1.730 1.620 1.650 21,222 -0.03(-1.79%)
Nov 18, 2014 1.630 1.680 1.540 1.680 8,363 +0.03(+1.82%)
Nov 17, 2014 1.650 1.540 1.650 17,865 +0.05(+3.12%)
Nov 14, 2014 1.610 1.610 1.490 1.600 20,259 -0.08(-4.76%)
Nov 13, 2014 1.680 1.680 1.680 1.680 200 +0.00(+0.00%)
Nov 12, 2014 1.600 1.680 1.600 1.680 2,900 +0.00(+0.00%)
Nov 11, 2014 1.630 1.680 1.590 1.680 10,203 +0.03(+1.82%)
Nov 10, 2014 1.600 1.700 1.590 1.650 11,773 -0.02(-1.20%)
Nov 07, 2014 1.620 1.720 1.610 1.670 20,900 -0.06(-3.47%)
Nov 06, 2014 1.570 1.730 1.570 1.730 8,235 +0.15(+9.49%)
Nov 05, 2014 1.450 1.580 1.420 1.580 6,207 +0.21(+15.33%)
Nov 04, 2014 1.620 1.620 1.180 1.370 34,850 -0.36(-20.81%)
Nov 03, 2014 1.680 1.730 1.680 1.730 2,200 -0.02(-1.14%)
Oct 31, 2014 1.600 1.750 1.600 1.750 12,565 +0.15(+9.38%)
Oct 30, 2014 1.600 1.600 1.600 1.600 2,701 -0.00(-0.01%)
Oct 29, 2014 1.580 1.600 1.580 1.600 2,800 +0.02(+1.27%)
Oct 28, 2014 1.510 1.580 1.510 1.580 5,530 +0.01(+0.64%)
Oct 27, 2014 1.510 1.570 1.560 1.570 15,874 +0.01(+0.64%)
Oct 24, 2014 1.440 1.560 1.360 1.560 8,875 -0.01(-0.64%)
Oct 23, 2014 1.410 1.570 1.320 1.570 8,894 -0.01(-0.63%)
Oct 22, 2014 1.450 1.580 1.450 1.580 3,248 +0.07(+4.64%)
Oct 21, 2014 1.470 1.550 1.400 1.510 17,305 +0.08(+5.59%)
Oct 20, 2014 1.340 1.470 1.340 1.430 32,260 +0.10(+7.52%)
Oct 17, 2014 1.210 1.330 1.210 1.330 3,790 +0.06(+4.72%)
Oct 14, 2014 1.270 1.290 1.220 1.270 4,701 +0.00(+0.00%)
Oct 13, 2014 1.190 1.270 1.190 1.270 3,937 +0.11(+9.48%)
Oct 08, 2014 1.160 1.160 1.160 40 -0.02(-1.69%)
Oct 06, 2014 1.180 1.180 1.180 0 +0.04(+3.51%)
Oct 03, 2014 1.070 1.140 1.040 1.140 38,250 +0.04(+3.64%)
Oct 02, 2014 1.080 1.180 1.080 1.100 13,263 -0.11(-9.09%)
Oct 01, 2014 1.080 1.210 1.050 1.210 22,525 -0.04(-3.20%)
Sep 30, 2014 1.100 1.270 1.100 1.250 21,553 +0.10(+8.70%)
Sep 29, 2014 1.200 1.200 1.150 1.150 13,000 -0.20(-14.81%)
Sep 26, 2014 1.200 1.350 1.200 1.350 2,300 +0.05(+3.85%)
Sep 25, 2014 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Sep 23, 2014 1.300 1.300 1.300 4,558 +0.10(+8.33%)
Sep 22, 2014 1.150 1.200 1.040 1.200 6,850 +0.01(+0.84%)
Sep 19, 2014 1.300 1.300 1.110 1.190 20,850 -0.16(-11.85%)
Sep 18, 2014 1.350 1.350 1.350 1.350 3,900 -0.10(-6.90%)
Sep 17, 2014 1.400 1.450 1.400 1.450 9,125 +0.05(+3.57%)
Sep 16, 2014 1.300 1.400 1.260 1.400 36,850 +0.05(+3.70%)
Sep 15, 2014 1.320 1.350 1.320 1.350 3,600 +0.03(+2.27%)
Sep 12, 2014 1.350 1.350 1.320 1.320 28,200 -0.03(-2.22%)
Sep 11, 2014 1.310 1.350 1.310 1.350 5,900 +0.02(+1.50%)
Sep 10, 2014 1.300 1.390 1.300 1.330 2,609 +0.02(+1.53%)
Sep 09, 2014 1.320 1.320 1.310 1.310 1,000 -0.09(-6.43%)
Sep 08, 2014 1.300 1.400 1.300 1.400 15,250 +0.08(+6.06%)
Sep 04, 2014 1.320 1.320 1.320 0 +0.02(+1.54%)
Sep 03, 2014 1.300 1.300 1.300 1.300 8,089 -0.10(-7.14%)
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.