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 (%)
Apr 30, 2012 1.060 1.250 1.060 1.240 6,165 -0.06(-4.62%)
Apr 27, 2012 1.170 1.300 1.060 1.300 7,100 -0.10(-7.14%)
Apr 26, 2012 1.240 1.450 1.240 1.400 7,250 +0.20(+16.67%)
Apr 25, 2012 1.100 1.200 1.100 1.200 10,000 +0.16(+15.38%)
Apr 24, 2012 1.030 1.050 1.030 1.040 2,908 +0.00(+0.00%)
Apr 23, 2012 0.8000 1.040 0.8000 1.040 3,100 +0.04(+4.00%)
Apr 20, 2012 1.050 1.050 1.000 1.000 8,976 -0.10(-9.09%)
Apr 18, 2012 1.100 1.100 1.100 0 -0.09(-7.56%)
Apr 17, 2012 1.200 1.200 1.190 1.190 600 +0.18(+17.82%)
Apr 16, 2012 1.090 1.090 1.010 1.010 13,875 -0.19(-15.83%)
Apr 13, 2012 1.100 1.280 1.100 1.200 4,680 +0.15(+14.29%)
Apr 12, 2012 1.050 1.050 1.050 1.050 700 +0.03(+2.94%)
Apr 11, 2012 1.020 1.020 1.020 1.020 500 -0.08(-7.27%)
Apr 09, 2012 1.100 1.100 1.100 0 +0.08(+7.84%)
Apr 05, 2012 1.010 1.390 1.010 1.020 13,126 +0.02(+2.00%)
Apr 04, 2012 1.000 1.050 1.000 1.000 18,984 +0.00(+0.00%)
Apr 03, 2012 1.100 1.100 1.000 1.000 10,880 -0.10(-9.09%)
Apr 02, 2012 1.100 1.290 0.9000 1.100 170,222 -0.20(-15.38%)
Mar 30, 2012 1.150 1.300 1.100 1.300 4,100 +0.00(+0.00%)
Mar 28, 2012 1.300 1.300 1.300 0 +0.10(+8.33%)
Mar 27, 2012 1.310 1.310 1.200 1.200 10,864 -0.15(-11.11%)
Mar 26, 2012 1.400 1.450 1.300 1.350 5,160 -0.10(-6.90%)
Mar 23, 2012 1.380 1.450 1.380 1.450 9,083 +0.15(+11.54%)
Mar 21, 2012 1.300 1.300 1.300 0 -0.10(-7.14%)
Mar 19, 2012 1.400 1.400 1.400 0 +0.10(+7.69%)
Mar 16, 2012 1.390 1.390 1.250 1.300 6,114 +0.05(+4.00%)
Mar 15, 2012 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Mar 14, 2012 1.290 1.290 1.250 1.250 2,380 -0.05(-3.85%)
Mar 12, 2012 1.300 1.300 1.300 0 +0.15(+13.04%)
Mar 09, 2012 1.150 1.150 1.150 1.150 120 +0.05(+4.55%)
Mar 08, 2012 1.090 1.100 1.020 1.100 11,500 +0.00(+0.00%)
Mar 07, 2012 1.100 1.100 1.100 1.100 5,000 +0.00(+0.00%)
Mar 06, 2012 1.110 1.110 1.100 1.100 1,600 +0.00(+0.00%)
Mar 05, 2012 1.100 1.100 1.100 1.100 120 -0.12(-9.84%)
Mar 02, 2012 1.220 1.220 1.220 1.220 500 +0.07(+6.09%)
Mar 01, 2012 1.300 1.300 1.150 1.150 4,600 -0.08(-6.50%)
Feb 28, 2012 1.230 1.230 1.230 0 -0.07(-5.38%)
Feb 27, 2012 1.300 1.300 1.300 1.300 800 +0.18(+16.07%)
Feb 24, 2012 1.160 1.160 1.100 1.120 4,700 -0.03(-2.61%)
Feb 23, 2012 1.150 1.150 1.150 1.150 1,000 -0.07(-5.74%)
Feb 22, 2012 1.220 1.250 1.220 1.220 4,100 -0.03(-2.40%)
Feb 21, 2012 1.220 1.250 1.210 1.250 2,500 -0.24(-16.11%)
Feb 17, 2012 1.300 1.490 1.110 1.490 12,162 -0.01(-0.67%)
Feb 16, 2012 1.690 1.690 1.500 1.500 2,300 +0.00(+0.00%)
Feb 15, 2012 1.100 1.650 1.100 1.500 24,150 +0.40(+36.36%)
Feb 14, 2012 1.150 1.150 1.100 1.100 1,000 -0.05(-4.35%)
Feb 13, 2012 1.150 1.150 1.150 1.150 100 -0.10(-8.00%)
Feb 09, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 08, 2012 1.150 1.250 1.100 1.250 19,355 -0.05(-3.85%)
Feb 06, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 03, 2012 1.250 1.300 1.250 1.300 6,500 +0.15(+13.04%)
Feb 02, 2012 1.150 1.150 1.150 1.150 2,100 -0.15(-11.54%)
Jan 31, 2012 1.300 1.300 1.300 0 +0.09(+7.44%)
Jan 30, 2012 1.210 1.210 1.210 1.210 1,000 +0.01(+0.83%)
Jan 27, 2012 1.230 1.230 1.200 1.200 2,889 +0.00(+0.00%)
Jan 25, 2012 1.200 1.200 1.200 0 -0.38(-24.05%)
Jan 24, 2012 1.550 1.580 1.550 1.580 1,350 +0.36(+29.51%)
Jan 23, 2012 1.220 1.220 1.220 1.220 100 -0.38(-23.75%)
Jan 20, 2012 1.250 1.600 1.200 1.600 2,950 -0.08(-4.76%)
Jan 17, 2012 1.680 1.680 1.680 0 -0.01(-0.59%)
Jan 13, 2012 1.450 1.690 1.450 1.690 600 +0.09(+5.62%)
Jan 12, 2012 1.600 1.600 1.600 1.600 550 +0.00(+0.00%)
Jan 11, 2012 1.600 1.600 1.600 1.600 2,500 +0.00(+0.00%)
Jan 10, 2012 1.200 1.600 1.200 1.600 17,900 +0.30(+23.08%)
Jan 09, 2012 1.280 1.390 1.100 1.300 9,750 +0.25(+23.81%)
Jan 05, 2012 1.050 1.050 1.050 0 +0.05(+5.00%)
Jan 04, 2012 1.250 1.250 1.000 1.000 10,337 -0.12(-10.71%)
Dec 30, 2011 1.120 1.150 1.010 1.120 11,066 -0.03(-2.61%)
Dec 29, 2011 1.190 1.300 1.150 1.150 4,100 +0.00(+0.00%)
Dec 28, 2011 1.190 1.190 1.150 1.150 25,500 -0.03(-2.54%)
Dec 27, 2011 1.350 1.350 1.180 1.180 1,500 -0.08(-6.35%)
Dec 23, 2011 1.250 1.260 1.250 1.260 1,650 -0.22(-14.86%)
Dec 21, 2011 1.180 1.480 1.180 1.480 1,300 +0.00(+0.00%)
Dec 20, 2011 1.150 1.480 1.150 1.480 1,850 +0.15(+11.28%)
Dec 19, 2011 1.200 1.330 1.150 1.330 4,358 +0.01(+0.76%)
Dec 15, 2011 1.320 1.320 1.320 1.320 0 +0.12(+10.00%)
Dec 14, 2011 1.150 1.340 1.150 1.200 2,850 +0.05(+4.35%)
Dec 13, 2011 1.350 1.350 1.150 1.150 5,300 -0.01(-0.86%)
Dec 12, 2011 1.300 1.350 1.150 1.160 3,700 -0.29(-20.00%)
Dec 09, 2011 1.450 1.450 1.450 1.450 1,000 +0.05(+3.57%)
Dec 07, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 06, 2011 1.500 1.500 1.400 1.400 16,265 -0.15(-9.68%)
Dec 05, 2011 1.570 1.570 1.500 1.550 9,700 -0.02(-1.27%)
Dec 02, 2011 1.570 1.570 1.570 1.570 1,000 -0.03(-1.88%)
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%)
Sep 01, 2011 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 31, 2011 1.690 1.690 1.650 1.650 2,120 -0.05(-2.94%)
Aug 30, 2011 1.700 1.700 1.700 1.700 1,500 +0.00(+0.00%)
Aug 29, 2011 1.800 1.800 1.700 1.700 200 +0.05(+3.03%)
Aug 26, 2011 1.650 1.650 1.650 1.650 200 +0.00(+0.00%)
Aug 24, 2011 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 23, 2011 1.650 1.650 1.650 1.650 1,000 -0.10(-5.71%)
Aug 22, 2011 1.600 1.750 1.600 1.750 7,714 -0.10(-5.41%)
Aug 19, 2011 1.600 1.850 1.600 1.850 700 +0.30(+19.35%)
Aug 18, 2011 1.650 1.850 1.550 1.550 8,813 -0.10(-6.06%)
Aug 17, 2011 1.650 1.650 1.650 1.650 3,700 -0.13(-7.30%)
Aug 16, 2011 1.650 1.780 1.650 1.780 1,440 -0.12(-6.32%)
Aug 15, 2011 1.780 1.900 1.650 1.900 2,500 +0.01(+0.53%)
Aug 12, 2011 1.500 1.920 1.500 1.890 13,605 +0.39(+26.00%)
Aug 11, 2011 1.500 1.500 1.500 1.500 600 +0.00(+0.00%)
Aug 10, 2011 1.600 1.600 1.500 1.500 6,130 +0.00(+0.00%)
Aug 09, 2011 1.500 1.500 1.500 1.500 4,532 -0.20(-11.76%)
Aug 08, 2011 1.500 1.700 1.500 1.700 2,233 +0.20(+13.33%)
Aug 05, 2011 1.550 1.550 1.500 1.500 5,268 +0.00(+0.00%)
Aug 04, 2011 1.570 1.600 1.500 1.500 13,960 -0.05(-3.23%)
Aug 03, 2011 1.580 1.790 1.550 1.550 3,539 -0.03(-1.90%)
Aug 02, 2011 1.600 1.600 1.550 1.580 6,100 -0.09(-5.39%)
Aug 01, 2011 1.900 1.900 1.610 1.670 1,900 -0.23(-12.11%)
Jul 29, 2011 1.800 1.900 1.600 1.900 2,982 +0.10(+5.56%)
Jul 28, 2011 1.800 1.800 1.800 1.800 2,100 +0.20(+12.50%)
Jul 27, 2011 1.900 1.900 1.600 1.600 1,600 +0.00(+0.00%)
Jul 26, 2011 1.900 1.900 1.600 1.600 4,560 -0.34(-17.53%)
Jul 25, 2011 1.950 1.950 1.700 1.940 1,700 +0.24(+14.12%)
Jul 22, 2011 1.750 2.090 1.650 1.700 9,580 -0.30(-15.00%)
Jul 19, 2011 2.000 2.000 2.000 2.000 0 -0.12(-5.66%)
Jul 18, 2011 2.380 2.400 2.120 2.120 3,100 +0.00(+0.00%)
Jul 15, 2011 2.010 2.120 2.010 2.120 2,000 -0.03(-1.40%)
Jul 14, 2011 2.100 2.150 2.100 2.150 850 +0.14(+6.97%)
Jul 12, 2011 2.010 2.010 2.010 0 -0.34(-14.47%)
Jul 08, 2011 2.350 2.350 2.350 0 +0.29(+14.08%)
Jul 07, 2011 2.060 2.450 2.060 2.060 1,200 -0.39(-15.92%)
Jul 06, 2011 2.150 2.450 2.060 2.450 3,900 +0.39(+18.93%)
Jul 05, 2011 2.100 2.100 2.060 2.060 905 +0.06(+3.00%)
Jul 01, 2011 2.130 2.130 2.000 2.000 1,000 -0.44(-18.03%)
Jun 30, 2011 2.290 2.440 2.130 2.440 3,100 -0.01(-0.41%)
Jun 29, 2011 2.030 2.450 2.010 2.450 5,104 +0.43(+21.29%)
Jun 28, 2011 2.070 2.080 2.010 2.020 7,140 -0.04(-1.94%)
Jun 27, 2011 2.500 2.500 2.050 2.060 1,750 -0.54(-20.77%)
Jun 24, 2011 2.250 2.600 2.010 2.600 4,436 +0.00(+0.00%)
Jun 23, 2011 2.400 2.600 2.000 2.600 4,201 +0.20(+8.33%)
Jun 22, 2011 2.500 2.500 2.400 2.400 3,500 -0.20(-7.69%)
Jun 21, 2011 2.600 2.600 2.600 2.600 222 -0.15(-5.45%)
Jun 20, 2011 2.750 2.750 2.750 2.750 1,750 +0.00(+0.00%)
Jun 17, 2011 2.750 2.750 2.750 2.750 100 +0.35(+14.58%)
Jun 16, 2011 2.400 2.400 2.400 2.400 2,000 -0.05(-2.04%)
Jun 15, 2011 2.500 2.750 2.450 2.450 6,655 -0.30(-10.91%)
Jun 14, 2011 2.650 2.750 2.650 2.750 15,380 +0.10(+3.77%)
Jun 13, 2011 2.500 2.650 2.400 2.650 12,829 +0.20(+8.16%)
Jun 10, 2011 2.500 2.500 2.200 2.450 16,150 +0.00(+0.00%)
Jun 09, 2011 2.450 2.500 2.450 2.450 3,600 +0.20(+8.89%)
Jun 08, 2011 2.400 2.430 2.250 2.250 4,600 -0.25(-10.00%)
Jun 07, 2011 2.500 2.500 2.250 2.500 19,050 +0.15(+6.38%)
Jun 06, 2011 2.460 2.500 2.250 2.350 3,750 -0.11(-4.47%)
Jun 03, 2011 2.400 2.490 2.400 2.460 3,305 +0.86(+53.75%)
May 24, 2011 1.700 1.700 1.600 1.600 2,875 -0.33(-17.10%)
May 23, 2011 1.940 1.940 1.700 1.930 1,700 -0.01(-0.52%)
May 20, 2011 1.900 1.950 1.600 1.940 14,806 +0.14(+7.78%)
May 19, 2011 1.820 1.850 1.750 1.800 28,600 +0.00(+0.00%)
May 18, 2011 1.800 1.800 1.510 1.800 7,725 +0.00(+0.00%)
May 17, 2011 1.600 1.800 1.540 1.800 6,130 +0.20(+12.50%)
May 16, 2011 1.600 1.600 1.600 1.600 1,500 -0.25(-13.51%)
May 13, 2011 1.850 1.850 1.850 1.850 350 +0.00(+0.00%)
May 11, 2011 1.850 1.850 1.850 0 +0.05(+2.78%)
May 10, 2011 1.800 1.800 1.800 1.800 1,000 -0.05(-2.70%)
May 09, 2011 1.780 1.890 1.780 1.850 4,400 +0.00(+0.00%)
May 06, 2011 1.900 1.900 1.600 1.850 4,450 +0.25(+15.62%)
May 05, 2011 1.600 1.600 1.600 1.600 1,200 +0.00(+0.00%)
May 04, 2011 1.900 1.900 1.600 1.600 2,100 -0.10(-5.88%)
May 03, 2011 1.900 1.950 1.700 1.700 2,175 -0.10(-5.56%)
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.