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 29, 2013 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 26, 2013 1.410 1.490 1.250 1.300 11,620 -0.19(-12.75%)
Apr 25, 2013 1.450 1.580 1.250 1.490 21,762 +0.04(+2.76%)
Apr 24, 2013 1.450 1.450 1.450 1.450 1,500 -0.15(-9.38%)
Apr 22, 2013 1.600 1.600 1.600 1.600 0 -0.05(-3.03%)
Apr 19, 2013 1.650 1.660 1.630 1.650 5,300 +0.02(+1.23%)
Apr 18, 2013 1.670 1.680 1.500 1.630 990 -0.12(-6.86%)
Apr 17, 2013 1.650 1.750 1.650 1.750 8,270 +0.00(+0.00%)
Apr 16, 2013 1.650 1.750 1.640 1.750 1,074 +0.06(+3.55%)
Apr 15, 2013 1.690 1.690 1.690 1.690 100 -0.06(-3.43%)
Apr 12, 2013 1.180 1.750 1.180 1.750 21,570 +0.10(+6.06%)
Apr 11, 2013 1.630 1.650 1.630 1.650 4,000 +0.02(+1.23%)
Apr 10, 2013 1.630 1.631 1.630 1.630 4,200 +0.00(+0.00%)
Apr 09, 2013 1.370 1.632 1.370 1.630 7,968 -0.02(-1.21%)
Apr 04, 2013 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 03, 2013 1.650 1.650 1.650 1.650 2,000 -0.06(-3.51%)
Apr 02, 2013 1.650 1.710 1.510 1.710 5,850 +0.06(+3.64%)
Apr 01, 2013 1.800 1.800 1.650 1.650 4,325 -0.14(-7.67%)
Mar 28, 2013 1.683 1.787 1.670 1.787 3,557 +0.08(+4.50%)
Mar 27, 2013 1.860 1.860 1.650 1.710 4,200 -0.15(-8.06%)
Mar 26, 2013 1.550 1.860 1.550 1.860 7,565 +0.31(+20.00%)
Mar 25, 2013 1.600 1.640 1.550 1.550 4,080 -0.05(-3.13%)
Mar 22, 2013 1.600 1.600 1.595 1.600 7,678 +0.00(+0.00%)
Mar 21, 2013 1.650 1.650 1.500 1.600 3,522 -0.05(-3.32%)
Mar 20, 2013 1.670 1.670 1.650 1.655 3,900 -0.04(-2.65%)
Mar 19, 2013 1.710 1.710 1.500 1.700 2,800 +0.05(+3.03%)
Mar 18, 2013 1.650 1.650 1.650 1.650 3,000 +0.00(+0.00%)
Mar 15, 2013 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Mar 14, 2013 1.650 1.650 1.510 1.650 4,295 -0.05(-2.94%)
Mar 13, 2013 1.250 1.750 1.250 1.700 10,150 +0.20(+13.33%)
Mar 12, 2013 2.030 2.030 1.260 1.500 20,878 -0.45(-23.08%)
Mar 11, 2013 1.900 2.000 1.900 1.950 10,255 +0.00(+0.00%)
Mar 08, 2013 1.955 1.990 1.800 1.950 11,700 +0.08(+4.28%)
Mar 07, 2013 1.760 2.050 1.750 1.870 50,925 +0.12(+6.86%)
Mar 06, 2013 1.490 1.810 1.490 1.750 20,700 +0.25(+17.06%)
Mar 05, 2013 1.300 1.495 1.300 1.495 17,411 +0.20(+15.00%)
Mar 04, 2013 1.250 1.350 1.250 1.300 20,348 +0.05(+4.00%)
Mar 01, 2013 1.200 1.250 1.200 1.250 4,924 +0.00(+0.00%)
Feb 28, 2013 1.070 1.250 1.070 1.250 9,700 +0.05(+4.17%)
Feb 27, 2013 1.230 1.240 1.150 1.200 9,980 +0.00(+0.00%)
Feb 26, 2013 1.200 1.200 1.200 1.200 5,926 +0.00(+0.00%)
Feb 22, 2013 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 20, 2013 1.200 1.200 1.200 1.200 0 +0.06(+5.26%)
Feb 19, 2013 1.000 1.140 1.000 1.140 700 +0.14(+14.00%)
Feb 15, 2013 1.000 1.000 1.000 1.000 1,300 +0.00(+0.00%)
Feb 14, 2013 1.000 1.000 1.000 1.000 1,000 -0.05(-4.76%)
Feb 13, 2013 1.000 1.050 1.000 1.050 3,100 +0.00(+0.00%)
Feb 12, 2013 1.140 1.140 1.050 1.050 643 -0.10(-8.70%)
Feb 11, 2013 1.100 1.150 1.000 1.150 5,400 -0.01(-0.86%)
Feb 07, 2013 1.160 1.160 1.160 0 -0.04(-3.33%)
Feb 06, 2013 1.100 1.200 1.100 1.200 300 +0.00(+0.00%)
Feb 04, 2013 1.160 1.200 1.050 1.200 3,700 +0.05(+4.35%)
Feb 01, 2013 1.000 1.150 1.000 1.150 12,834 +0.15(+15.00%)
Jan 31, 2013 1.000 1.030 1.000 1.000 4,433 +0.00(+0.00%)
Jan 29, 2013 1.000 1.000 1.000 0 +0.08(+8.70%)
Jan 28, 2013 1.000 1.000 0.8652 0.9200 4,000 -0.08(-8.00%)
Jan 25, 2013 0.8600 1.000 0.8600 1.000 2,700 +0.00(+0.00%)
Jan 23, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 22, 2013 1.050 1.050 1.000 1.000 1,675 -0.04(-3.85%)
Jan 18, 2013 1.050 1.050 1.000 1.040 2,460 +0.00(+0.00%)
Jan 17, 2013 1.050 1.060 1.040 1.040 6,400 -0.16(-13.33%)
Jan 15, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 14, 2013 1.200 1.200 1.200 1.200 1,400 +0.00(+0.00%)
Jan 12, 2013 1.200 1.200 1.200 1.200 4,260 +0.00(+0.00%)
Jan 11, 2013 1.200 1.200 1.200 1.200 4,260 -0.05(-4.00%)
Jan 10, 2013 1.060 1.250 1.010 1.250 31,300 +0.21(+20.19%)
Jan 09, 2013 1.040 1.040 1.040 1.040 3,500 -0.01(-0.95%)
Jan 08, 2013 1.050 1.050 1.040 1.050 10,375 +0.05(+5.00%)
Jan 07, 2013 0.9200 1.000 0.9000 1.000 21,473 +0.10(+11.11%)
Jan 04, 2013 0.8760 0.9000 0.8760 0.9000 1,459 -0.02(-2.17%)
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%)
Oct 01, 2012 1.000 1.000 0.8500 0.8500 26,900 -0.10(-10.53%)
Sep 28, 2012 0.7000 0.9500 0.7000 0.9500 54,255 -0.05(-5.00%)
Sep 27, 2012 0.9050 1.000 0.9050 1.000 3,200 +0.00(+0.00%)
Sep 25, 2012 1.000 1.000 1.000 0 +0.10(+11.11%)
Sep 24, 2012 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Sep 21, 2012 0.9000 0.9000 0.9000 0.9000 4,000 -0.01(-1.10%)
Sep 20, 2012 0.9100 0.9100 0.9100 0.9100 5,800 -0.19(-17.27%)
Sep 17, 2012 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 14, 2012 0.9000 1.100 0.9000 1.100 1,700 +0.20(+22.22%)
Sep 13, 2012 0.9400 0.9400 0.8400 0.9000 13,800 +0.00(+0.00%)
Sep 12, 2012 1.050 1.100 0.8000 0.9000 8,300 -0.15(-14.29%)
Sep 11, 2012 1.050 1.050 1.050 1.050 200 +0.03(+2.94%)
Sep 10, 2012 1.020 1.020 1.020 1.020 334 +0.22(+27.50%)
Sep 07, 2012 0.8000 0.8000 0.8000 0.8000 400 +0.10(+14.29%)
Sep 06, 2012 1.100 1.100 0.7000 0.7000 3,600 -0.50(-41.67%)
Aug 31, 2012 1.200 1.200 1.200 0 +0.18(+17.65%)
Aug 29, 2012 1.020 1.020 1.020 0 -0.02(-1.92%)
Aug 27, 2012 0.7000 1.040 0.7000 1.040 1,200 +0.29(+38.67%)
Aug 24, 2012 0.7500 0.7500 0.7500 0.7500 2,000 -0.10(-11.76%)
Aug 23, 2012 0.8500 0.8500 0.8500 0.8500 100 -0.10(-10.53%)
Aug 22, 2012 0.6110 0.9500 0.6110 0.9500 591 +0.00(+0.00%)
Aug 21, 2012 0.9000 0.9500 0.8500 0.9500 4,476 +0.05(+5.56%)
Aug 20, 2012 0.9000 0.9000 0.7500 0.9000 33,909 -0.20(-18.18%)
Aug 13, 2012 1.100 1.100 1.100 0 +0.20(+22.22%)
Aug 11, 2012 0.8900 0.9000 0.8600 0.9000 3,000 +0.00(+0.00%)
Aug 10, 2012 0.8900 0.9000 0.8600 0.9000 3,000 +0.05(+5.88%)
Aug 09, 2012 1.000 1.000 0.8500 0.8500 825 -0.20(-19.05%)
Aug 08, 2012 1.050 1.140 1.050 1.050 2,040 +0.00(+0.00%)
Aug 07, 2012 1.050 1.140 0.9600 1.050 19,100 -0.10(-8.70%)
Aug 06, 2012 1.250 1.250 1.150 1.150 5,600 -0.10(-8.00%)
Aug 03, 2012 1.100 1.250 1.100 1.250 6,100 +0.19(+17.92%)
Aug 02, 2012 1.230 1.230 1.060 1.060 3,950 -0.19(-15.20%)
Aug 01, 2012 1.190 1.250 1.190 1.250 1,600 +0.05(+4.17%)
Jul 31, 2012 1.100 1.200 1.100 1.200 2,275 +0.10(+9.09%)
Jul 30, 2012 1.030 1.100 1.030 1.100 1,900 +0.00(+0.00%)
Jul 27, 2012 1.100 1.100 1.020 1.100 6,550 +0.06(+5.77%)
Jul 26, 2012 1.100 1.130 1.040 1.040 9,900 -0.11(-9.57%)
Jul 25, 2012 1.150 1.150 1.100 1.150 17,823 -0.25(-17.86%)
Jul 24, 2012 1.400 1.400 1.400 1.400 105 -0.05(-3.45%)
Jul 20, 2012 1.450 1.450 1.450 0 +0.04(+2.84%)
Jul 19, 2012 1.340 1.410 1.340 1.410 7,985 +0.16(+12.80%)
Jul 18, 2012 1.240 1.250 1.240 1.250 5,175 +0.01(+0.81%)
Jul 17, 2012 1.240 1.240 1.240 1.240 637 +0.04(+3.33%)
Jul 16, 2012 1.200 1.200 1.200 1.200 1,000 -0.05(-4.00%)
Jul 14, 2012 1.250 1.250 1.250 1.250 1,600 +0.00(+0.00%)
Jul 13, 2012 1.250 1.250 1.250 1.250 1,600 +0.00(+0.00%)
Jul 11, 2012 1.250 1.250 1.250 1.250 0 +0.05(+4.17%)
Jul 09, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 06, 2012 1.350 1.350 0.8500 1.200 5,825 +0.00(+0.00%)
Jul 05, 2012 1.300 1.300 1.200 1.200 2,000 -0.15(-11.11%)
Jul 03, 2012 1.200 1.350 1.100 1.350 12,700 -0.05(-3.57%)
Jul 02, 2012 1.200 1.400 1.200 1.400 1,000 -0.04(-2.78%)
Jun 29, 2012 1.250 1.440 1.150 1.440 15,240 +0.14(+10.77%)
Jun 28, 2012 1.390 1.390 1.300 1.300 13,363 -0.10(-7.14%)
Jun 27, 2012 1.350 1.400 1.350 1.400 6,417 +0.05(+3.70%)
Jun 26, 2012 1.300 1.350 1.300 1.350 8,014 +0.05(+3.85%)
Jun 25, 2012 1.300 1.300 1.300 1.300 2,000 -0.05(-3.70%)
Jun 22, 2012 1.350 1.350 1.350 1.350 300 +0.00(+0.00%)
Jun 21, 2012 1.250 1.350 1.250 1.350 8,000 +0.10(+8.00%)
Jun 20, 2012 1.160 1.250 1.160 1.250 8,475 +0.05(+4.17%)
Jun 19, 2012 1.090 1.200 1.090 1.200 4,471 +0.05(+4.35%)
Jun 18, 2012 1.050 1.150 1.050 1.150 6,303 +0.06(+5.50%)
Jun 15, 2012 0.9700 1.090 0.9700 1.090 5,450 +0.14(+14.74%)
Jun 13, 2012 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Jun 12, 2012 0.9500 0.9700 0.9500 0.9700 3,000 -0.03(-3.00%)
Jun 11, 2012 0.9500 1.000 0.9500 1.000 1,358 -0.09(-8.26%)
Jun 08, 2012 1.090 1.090 1.090 1.090 500 +0.00(+0.00%)
Jun 07, 2012 0.9500 1.090 0.9500 1.090 2,100 -0.01(-0.91%)
Jun 06, 2012 1.100 1.100 1.100 1.100 590 -0.01(-0.90%)
Jun 05, 2012 1.100 1.110 1.100 1.110 9,100 -0.08(-6.72%)
Jun 04, 2012 1.100 1.190 1.060 1.190 2,582 +0.14(+13.33%)
Jun 01, 2012 1.010 1.050 1.010 1.050 1,000 +0.04(+3.96%)
May 31, 2012 1.010 1.010 1.010 1.010 1,500 +0.00(+0.00%)
May 30, 2012 0.9500 1.100 0.9500 1.010 4,603 +0.11(+12.22%)
May 29, 2012 0.8600 0.9600 0.8600 0.9000 1,200 -0.11(-10.89%)
May 24, 2012 1.010 1.010 1.010 0 +0.06(+6.32%)
May 22, 2012 0.9500 0.9500 0.9500 0 -0.06(-5.94%)
May 18, 2012 1.010 1.010 1.010 0 +0.00(+0.00%)
May 17, 2012 0.8900 1.010 0.8600 1.010 3,683 +0.01(+1.00%)
May 16, 2012 0.8500 1.000 0.8500 1.000 8,607 +0.08(+8.70%)
May 15, 2012 0.9100 0.9200 0.9000 0.9200 7,008 -0.09(-8.91%)
May 14, 2012 0.9000 1.010 0.9000 1.010 3,698 -0.22(-17.89%)
May 11, 2012 0.8500 1.230 0.8500 1.230 1,791 -0.01(-0.81%)
May 10, 2012 0.8500 1.240 0.8500 1.240 1,100 -0.01(-0.80%)
May 08, 2012 1.250 1.250 1.250 0 +0.15(+13.64%)
May 07, 2012 1.050 1.100 0.8500 1.100 2,400 +0.05(+4.76%)
May 04, 2012 1.050 1.050 1.050 1.050 347 -0.19(-15.32%)
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.