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 (%)
Dec 31, 2012 0.9200 0.9200 0.9200 0.9200 0 +0.07(+8.24%)
Dec 28, 2012 0.8050 0.8700 0.8000 0.8500 23,689 +0.04(+5.59%)
Dec 27, 2012 0.7861 0.8050 0.7861 0.8050 1,600 -0.11(-12.50%)
Dec 26, 2012 0.9200 0.9200 0.7861 0.9200 475 +0.00(+0.00%)
Dec 21, 2012 0.9200 0.9200 0.9200 0 +0.06(+7.41%)
Dec 19, 2012 0.8565 0.8565 0.8565 0 -0.04(-4.83%)
Dec 17, 2012 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Dec 14, 2012 0.8500 0.9500 0.8500 0.9500 19,160 +0.02(+2.15%)
Dec 13, 2012 0.9100 0.9400 0.8500 0.9300 28,478 +0.02(+2.20%)
Dec 12, 2012 0.7400 0.9200 0.7400 0.9100 22,642 +0.16(+21.33%)
Dec 11, 2012 0.5800 0.7500 0.5800 0.7500 6,121 -0.05(-6.25%)
Dec 10, 2012 0.8000 0.8000 0.8000 0.8000 100 +0.01(+1.27%)
Dec 07, 2012 0.7400 0.7900 0.7400 0.7900 5,587 +0.05(+6.76%)
Dec 06, 2012 0.6800 0.7400 0.6800 0.7400 16,250 +0.04(+5.20%)
Dec 05, 2012 0.7000 0.7034 0.6924 0.7034 3,600 +0.05(+8.22%)
Dec 04, 2012 0.6700 0.6900 0.6500 0.6500 12,898 +0.04(+5.69%)
Nov 30, 2012 0.4200 0.6200 0.4200 0.6150 23,393 +0.20(+46.43%)
Nov 29, 2012 0.4500 0.4500 0.4200 0.4200 9,800 -0.03(-6.67%)
Nov 28, 2012 0.4600 0.5300 0.4000 0.4500 52,800 +0.02(+4.65%)
Nov 27, 2012 0.6000 0.6000 0.3400 0.4300 52,657 -0.12(-21.82%)
Nov 26, 2012 0.7500 0.7500 0.5200 0.5500 64,418 -0.28(-33.73%)
Nov 24, 2012 0.7300 0.8300 0.7300 0.8300 3,100 +0.00(+0.00%)
Nov 23, 2012 0.7300 0.8300 0.7300 0.8300 3,100 +0.14(+20.29%)
Nov 21, 2012 0.8300 0.8300 0.6900 0.6900 1,550 -0.03(-4.17%)
Nov 20, 2012 0.7500 0.7500 0.7200 0.7200 11,000 -0.05(-6.49%)
Nov 19, 2012 0.7700 0.8200 0.7700 0.7700 6,400 -0.09(-10.47%)
Nov 15, 2012 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Nov 13, 2012 0.8600 0.8600 0.8600 0 +0.06(+7.50%)
Nov 12, 2012 0.7933 1.000 0.7933 0.8000 6,400 -0.05(-5.88%)
Nov 09, 2012 0.8500 0.8500 0.8500 0.8500 2,850 +0.00(+0.00%)
Nov 08, 2012 0.8500 0.8800 0.8500 0.8500 16,400 +0.00(+0.00%)
Nov 06, 2012 0.8500 0.8500 0.8500 0 -0.15(-15.00%)
Nov 04, 2012 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 02, 2012 0.7400 1.000 0.7400 1.000 250 -0.01(-0.99%)
Nov 01, 2012 1.010 1.010 1.010 1.010 100 +0.29(+40.28%)
Oct 31, 2012 0.9000 1.000 0.7200 0.7200 25,575 -0.23(-24.21%)
Oct 26, 2012 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Oct 25, 2012 0.8400 0.9200 0.8000 0.9000 11,000 +0.07(+8.43%)
Oct 24, 2012 0.8400 0.8400 0.8300 0.8300 3,100 -0.17(-17.00%)
Oct 23, 2012 0.8100 1.000 0.7600 1.000 13,600 +0.05(+5.26%)
Oct 19, 2012 0.8500 0.9500 0.7750 0.9500 19,100 +0.16(+20.25%)
Oct 17, 2012 0.7900 0.7900 0.7900 0.7900 0 -0.21(-21.00%)
Oct 16, 2012 0.8400 1.010 0.7300 1.000 42,562 -0.01(-0.99%)
Oct 15, 2012 0.9100 1.010 0.7200 1.010 9,000 -0.01(-0.98%)
Oct 12, 2012 0.9200 1.070 0.9200 1.020 550 -0.03(-2.86%)
Oct 11, 2012 1.050 1.050 1.050 1.050 200 +0.10(+10.53%)
Oct 10, 2012 0.9500 1.090 0.9500 0.9500 14,269 +0.00(+0.00%)
Oct 09, 2012 0.9000 0.9500 0.8100 0.9500 18,500 +0.00(+0.00%)
Oct 06, 2012 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 05, 2012 0.7200 0.9500 0.7200 0.9500 6,000 +0.05(+5.56%)
Oct 04, 2012 0.7600 0.9000 0.7500 0.9000 1,400 +0.14(+18.42%)
Oct 03, 2012 0.9000 0.9000 0.7600 0.7600 6,247 -0.09(-10.59%)
Oct 02, 2012 0.8500 0.8500 0.8500 0.8500 2,500 +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.