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 26, 2018 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Apr 16, 2018 0.0030 0.0030 0.0030 0 -0.00(-9.09%)
Apr 11, 2018 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Apr 10, 2018 0.0037 0.0037 0.0033 0.0033 617,100 -0.00(-10.81%)
Apr 09, 2018 0.0040 0.0040 0.0037 0.0037 9,955 -0.00(-31.48%)
Apr 06, 2018 0.0053 0.0054 0.0053 0.0054 92,592 +0.00(+43.62%)
Apr 04, 2018 0.0038 0.0038 0.0038 0 -0.00(-16.44%)
Apr 03, 2018 0.0035 0.0045 0.0035 0.0045 107,000 -0.00(-15.09%)
Apr 02, 2018 0.0035 0.0053 0.0035 0.0053 10,000 +0.00(+51.43%)
Mar 29, 2018 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Mar 27, 2018 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 26, 2018 0.0055 0.0055 0.0040 0.0040 7,334 -0.00(-27.27%)
Mar 23, 2018 0.0055 0.0055 0.0055 0.0055 18,181 -0.00(-8.33%)
Mar 20, 2018 0.0060 0.0060 0.0060 0 +0.00(+3.45%)
Mar 19, 2018 0.0058 0.0058 0.0058 0.0058 5,000 +0.00(+34.88%)
Mar 14, 2018 0.0043 0.0043 0.0043 0 +0.00(+7.50%)
Mar 13, 2018 0.0042 0.0042 0.0041 0.0040 116,900 -0.00(-37.50%)
Mar 12, 2018 0.0049 0.0070 0.0048 0.0064 105,542 -0.00(-7.25%)
Mar 09, 2018 0.0075 0.0075 0.0068 0.0069 68,869 +0.00(+68.29%)
Mar 08, 2018 0.0070 0.0070 0.0040 0.0041 182,369 -0.00(-18.00%)
Mar 07, 2018 0.0080 0.0080 0.0050 0.0050 80,231 -0.00(-39.76%)
Mar 06, 2018 0.0060 0.0110 0.0060 0.0083 108,800 -0.00(-6.74%)
Mar 05, 2018 0.0077 0.0094 0.0077 0.0089 377,480 +0.00(+27.14%)
Mar 02, 2018 0.0050 0.0079 0.0050 0.0070 268,685 +0.00(+40.00%)
Mar 01, 2018 0.0055 0.0055 0.0050 0.0050 50,500 +0.00(+28.21%)
Feb 28, 2018 0.0054 0.0062 0.0039 0.0039 1,052,336 +0.00(+0.00%)
Feb 27, 2018 0.0044 0.0052 0.0039 0.0039 799,834 -0.00(-17.02%)
Feb 26, 2018 0.0042 0.0047 0.0040 0.0047 547,752 +0.00(+17.50%)
Feb 23, 2018 0.0040 0.0040 0.0040 0.0040 11,000 +0.00(+21.21%)
Feb 20, 2018 0.0033 0.0033 0.0033 0 -0.00(-5.71%)
Feb 14, 2018 0.0035 0.0035 0.0035 0 -0.00(-14.63%)
Feb 13, 2018 0.0041 0.0041 0.0041 0.0041 11,000 +0.00(+4.33%)
Feb 12, 2018 0.0036 0.0040 0.0034 0.0039 112,512 +0.00(+9.17%)
Feb 09, 2018 0.0036 0.0036 0.0036 0.0036 200 +0.00(+0.00%)
Feb 07, 2018 0.0036 0.0036 0.0036 0 -0.00(-5.26%)
Feb 05, 2018 0.0038 0.0038 0.0038 0 +0.00(+5.56%)
Feb 02, 2018 0.0036 0.0036 0.0036 0.0036 10,000 -0.00(-26.53%)
Jan 30, 2018 0.0049 0.0049 0.0049 0 +0.00(+53.12%)
Jan 29, 2018 0.0032 0.0032 0.0032 0.0032 190,000 +0.00(+6.67%)
Jan 26, 2018 0.0038 0.0038 0.0030 0.0030 96,440 -0.00(-44.44%)
Jan 19, 2018 0.0054 0.0054 0.0054 0 +0.00(+45.95%)
Jan 18, 2018 0.0037 0.0037 0.0037 0.0037 1,200 +0.00(+2.78%)
Jan 17, 2018 0.0036 0.0036 0.0036 0.0036 1,550 -0.00(-17.81%)
Jan 16, 2018 0.0052 0.0054 0.0037 0.0044 158,972 -0.00(-18.89%)
Jan 10, 2018 0.0054 0.0054 0.0054 0 +0.00(+54.29%)
Jan 09, 2018 0.0035 0.0035 0.0035 0.0035 645 +0.00(+6.06%)
Jan 05, 2018 0.0033 0.0033 0.0033 0 -0.00(-17.50%)
Jan 04, 2018 0.0040 0.0040 0.0040 0.0040 125 -0.00(-11.11%)
Jan 02, 2018 0.0045 0.0045 0.0045 0 +0.00(+7.14%)
Dec 29, 2017 0.0042 0.0042 0.0042 0 +0.00(+7.97%)
Dec 28, 2017 0.0040 0.0040 0.0035 0.0039 27,245 -0.00(-9.53%)
Dec 27, 2017 0.0033 0.0043 0.0033 0.0043 226,880 +0.00(+30.30%)
Dec 26, 2017 0.0033 0.0040 0.0033 0.0033 82,516 +0.00(+0.00%)
Dec 22, 2017 0.0033 0.0033 0.0033 0.0033 46,000 -0.00(-26.50%)
Dec 21, 2017 0.0034 0.0045 0.0034 0.0045 13,300 +0.00(+0.00%)
Dec 20, 2017 0.0023 0.0045 0.0023 0.0045 140,486 +0.00(+49.67%)
Dec 19, 2017 0.0038 0.0038 0.0022 0.0030 526,973 -0.00(-11.76%)
Dec 18, 2017 0.0034 0.0045 0.0034 0.0034 21,155 +0.00(+3.03%)
Dec 15, 2017 0.0040 0.0040 0.0033 0.0033 103,567 +0.00(+0.00%)
Dec 14, 2017 0.0032 0.0037 0.0032 0.0033 327,000 -0.00(-8.33%)
Dec 13, 2017 0.0035 0.0047 0.0035 0.0036 562,000 +0.00(+2.86%)
Dec 12, 2017 0.0032 0.0067 0.0032 0.0035 2,083,978 +0.00(+2.94%)
Dec 11, 2017 0.0031 0.0036 0.0031 0.0034 81,200 +0.00(+6.25%)
Dec 08, 2017 0.0031 0.0039 0.0031 0.0032 668,406 -0.00(-8.57%)
Dec 07, 2017 0.0030 0.0040 0.0030 0.0035 1,310,375 +0.00(+5.42%)
Dec 06, 2017 0.0026 0.0033 0.0026 0.0033 60,000 +0.00(+27.69%)
Dec 05, 2017 0.0036 0.0036 0.0026 0.0026 700,000 -0.00(-16.13%)
Dec 01, 2017 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Nov 30, 2017 0.0030 0.0030 0.0030 0.0030 2,600 +0.00(+3.45%)
Nov 29, 2017 0.0028 0.0049 0.0028 0.0029 53,100 -0.00(-40.82%)
Nov 28, 2017 0.0031 0.0049 0.0031 0.0049 293,500 +0.00(+75.00%)
Nov 27, 2017 0.0028 0.0028 0.0028 0.0028 376,565 -0.00(-7.89%)
Nov 21, 2017 0.0030 0.0030 0.0030 0 +0.00(+8.57%)
Nov 20, 2017 0.0030 0.0030 0.0028 0.0028 189,000 -0.00(-47.17%)
Nov 17, 2017 0.0026 0.0053 0.0026 0.0053 6,000 +0.00(+76.67%)
Nov 16, 2017 0.0026 0.0030 0.0026 0.0030 170,261 -0.00(-1.96%)
Nov 15, 2017 0.0042 0.0050 0.0030 0.0031 545,490 -0.00(-23.50%)
Nov 14, 2017 0.0047 0.0048 0.0040 0.0040 138,000 +0.00(+8.11%)
Nov 13, 2017 0.0041 0.0042 0.0036 0.0037 544,565 -0.00(-9.76%)
Nov 09, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Nov 08, 2017 0.0041 0.0050 0.0041 0.0041 5,600 +0.00(+0.00%)
Nov 07, 2017 0.0041 0.0041 0.0041 0.0041 51,807 +0.00(+0.00%)
Nov 02, 2017 0.0041 0.0041 0.0041 0 -0.00(-2.38%)
Nov 01, 2017 0.0042 0.0042 0.0042 0.0042 3,000 +0.00(+0.00%)
Oct 31, 2017 0.0042 0.0042 0.0042 0.0042 250 -0.00(-50.00%)
Oct 27, 2017 0.0084 0.0084 0.0084 0 +0.00(+68.00%)
Oct 25, 2017 0.0050 0.0050 0.0050 0 -0.00(-7.41%)
Oct 24, 2017 0.0065 0.0065 0.0054 0.0054 116,838 -0.00(-28.00%)
Oct 20, 2017 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Oct 19, 2017 0.0090 0.0090 0.0075 0.0075 57,900 -0.00(-18.48%)
Oct 18, 2017 0.0041 0.0092 0.0041 0.0092 302,224 +0.01(+124.39%)
Oct 16, 2017 0.0041 0.0041 0.0041 0 -0.00(-31.67%)
Oct 13, 2017 0.0041 0.0060 0.0041 0.0060 14,800 +0.00(+46.34%)
Oct 11, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 10, 2017 0.0041 0.0041 0.0041 0.0041 20,000 +0.00(+0.00%)
Oct 09, 2017 0.0041 0.0044 0.0041 0.0041 41,424 -0.00(-32.79%)
Oct 06, 2017 0.0046 0.0062 0.0044 0.0061 106,071 +0.00(+29.79%)
Oct 05, 2017 0.0047 0.0047 0.0047 0.0047 38,386 +0.00(+0.00%)
Oct 04, 2017 0.0046 0.0047 0.0046 0.0047 1,600 -0.00(-22.95%)
Oct 03, 2017 0.0046 0.0061 0.0046 0.0061 8,000 -0.00(-1.45%)
Sep 28, 2017 0.0062 0.0062 0.0062 0 +0.00(+34.57%)
Sep 27, 2017 0.0053 0.0053 0.0046 0.0046 137,982 -0.00(-13.21%)
Sep 26, 2017 0.0053 0.0053 0.0053 0.0053 10,000 +0.00(+0.00%)
Sep 22, 2017 0.0053 0.0053 0.0053 0 -0.00(-3.64%)
Sep 19, 2017 0.0055 0.0055 0.0055 0 -0.00(-17.42%)
Sep 18, 2017 0.0065 0.0079 0.0053 0.0067 231,993 +0.00(+2.46%)
Sep 15, 2017 0.0065 0.0065 0.0065 0.0065 11,000 +0.00(+0.00%)
Sep 13, 2017 0.0065 0.0065 0.0065 0 -0.00(-12.16%)
Sep 12, 2017 0.0074 0.0089 0.0074 0.0074 266,261 -0.00(-7.50%)
Sep 11, 2017 0.0066 0.0090 0.0066 0.0080 351,193 +0.00(+0.00%)
Sep 08, 2017 0.0080 0.0080 0.0061 0.0080 1,096,949 -0.00(-20.00%)
Sep 07, 2017 0.0076 0.0210 0.0072 0.0100 4,136,941 +0.01(+150.00%)
Sep 06, 2017 0.0057 0.0059 0.0040 0.0040 615,000 -0.00(-33.33%)
Sep 05, 2017 0.0062 0.0062 0.0060 0.0060 350,000 -0.00(-20.95%)
Sep 01, 2017 0.0090 0.0057 0.0076 61,450 -0.00(-15.67%)
Aug 30, 2017 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Aug 29, 2017 0.0085 0.0100 0.0069 0.0100 306,209 +0.00(+11.11%)
Aug 28, 2017 0.0090 0.0090 0.0090 0.0090 20,000 +0.00(+5.88%)
Aug 23, 2017 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Aug 22, 2017 0.0085 0.0085 0.0085 0.0085 5,000 +0.00(+0.00%)
Aug 17, 2017 0.0085 0.0085 0.0085 0 -0.00(-36.99%)
Aug 16, 2017 0.0085 0.0135 0.0085 0.0135 4,300 +0.00(+58.71%)
Aug 15, 2017 0.0089 0.0089 0.0085 0.0085 74,850 +0.00(+0.00%)
Aug 14, 2017 0.0091 0.0091 0.0085 0.0085 33,510 -0.00(-6.59%)
Aug 10, 2017 0.0091 0.0091 0.0091 0 -0.00(-32.54%)
Aug 08, 2017 0.0135 0.0135 0.0135 0 +0.00(+36.26%)
Aug 07, 2017 0.0100 0.0135 0.0099 0.0099 181,600 +0.00(+0.00%)
Aug 03, 2017 0.0099 0.0099 0.0099 0 -0.00(-22.66%)
Aug 02, 2017 0.0128 0.0128 0.0099 0.0128 21,700 +0.00(+29.29%)
Aug 01, 2017 0.0099 0.0099 0.0099 0.0099 20,000 -0.00(-22.66%)
Jul 31, 2017 0.0100 0.0128 0.0100 0.0128 109,600 +0.00(+2.32%)
Jul 28, 2017 0.0099 0.0125 0.0099 0.0125 13,125 -0.00(-8.01%)
Jul 27, 2017 0.0100 0.0137 0.0100 0.0136 158,600 +0.00(+13.33%)
Jul 26, 2017 0.0101 0.0137 0.0099 0.0120 150,415 +0.00(+0.00%)
Jul 25, 2017 0.0120 0.0120 0.0120 0.0120 7,700 +0.00(+0.00%)
Jul 24, 2017 0.0146 0.0167 0.0101 0.0120 15,800 +0.00(+4.35%)
Jul 21, 2017 0.0100 0.0115 0.0093 0.0115 66,129 +0.00(+15.00%)
Jul 20, 2017 0.0110 0.0110 0.0093 0.0100 111,194 -0.01(-50.00%)
Jul 17, 2017 0.0200 0.0200 0.0200 0 +0.01(+110.53%)
Jul 14, 2017 0.0125 0.0125 0.0090 0.0095 150,329 -0.01(-47.22%)
Jul 13, 2017 0.0100 0.0180 0.0091 0.0180 606,436 +0.00(+27.66%)
Jul 12, 2017 0.0141 0.0141 0.0141 0.0141 15,000 +0.00(+48.42%)
Jul 11, 2017 0.0095 0.0095 0.0095 0.0095 3,500 -0.00(-32.62%)
Jul 10, 2017 0.0141 0.0141 0.0140 0.0141 9,911 +0.01(+62.07%)
Jul 07, 2017 0.0087 0.0087 0.0087 0.0087 400 -0.01(-38.30%)
Jul 06, 2017 0.0130 0.0141 0.0130 0.0141 18,553 +0.00(+8.46%)
Jul 05, 2017 0.0130 0.0130 0.0120 0.0130 169,967 +0.00(+0.00%)
Jul 03, 2017 0.0120 0.0130 0.0120 0.0130 161,105 -0.00(-9.09%)
Jun 29, 2017 0.0143 0.0143 0.0143 0 +0.00(+0.00%)
Jun 28, 2017 0.0139 0.0143 0.0139 0.0143 10,000 +0.01(+58.89%)
Jun 27, 2017 0.0090 0.0090 0.0090 0.0090 1,500 -0.00(-18.18%)
Jun 26, 2017 0.0111 0.0111 0.0110 0.0110 263,619 -0.00(-8.33%)
Jun 22, 2017 0.0120 0.0120 0.0120 0 -0.00(-13.67%)
Jun 21, 2017 0.0139 0.0139 0.0139 0.0139 20,000 +0.00(+26.36%)
Jun 20, 2017 0.0110 0.0110 0.0110 0.0110 1,000 +0.00(+0.00%)
Jun 19, 2017 0.0113 0.0113 0.0110 0.0110 45,007 +0.00(+10.00%)
Jun 15, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 14, 2017 0.0129 0.0129 0.0100 0.0100 1,080 +0.00(+8.70%)
Jun 13, 2017 0.0092 0.0092 0.0092 0.0092 10,000 +0.00(+0.00%)
Jun 12, 2017 0.0123 0.0123 0.0092 0.0092 192,705 -0.00(-3.16%)
Jun 09, 2017 0.0105 0.0105 0.0095 0.0095 27,100 -0.00(-4.04%)
Jun 07, 2017 0.0099 0.0099 0.0099 0 -0.01(-45.00%)
Jun 05, 2017 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
Jun 02, 2017 0.0160 0.0160 0.0160 0.0160 45,768 +0.00(+0.00%)
Jun 01, 2017 0.0120 0.0169 0.0099 0.0160 497,200 +0.00(+33.33%)
May 31, 2017 0.0140 0.0140 0.0120 0.0120 58,000 +0.00(+0.00%)
May 30, 2017 0.0120 0.0189 0.0120 0.0120 95,758 +0.00(+9.09%)
May 26, 2017 0.0110 0.0110 0.0110 0.0110 6,900 -0.00(-0.90%)
May 25, 2017 0.0111 0.0111 0.0110 0.0111 43,500 +0.00(+0.00%)
May 24, 2017 0.0110 0.0190 0.0110 0.0111 72,459 +0.00(+0.91%)
May 23, 2017 0.0110 0.0110 0.0110 0.0110 2,500 -0.00(-14.73%)
May 22, 2017 0.0129 0.0130 0.0120 0.0129 114,411 +0.00(+5.05%)
May 19, 2017 0.0121 0.0123 0.0121 0.0123 22,800 -0.00(-12.29%)
May 18, 2017 0.0149 0.0149 0.0120 0.0140 207,760 -0.00(-6.67%)
May 17, 2017 0.0123 0.0150 0.0123 0.0150 11,000 +0.00(+0.00%)
May 16, 2017 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+15.21%)
May 15, 2017 0.0160 0.0160 0.0130 0.0130 132,632 -0.00(-18.62%)
May 12, 2017 0.0137 0.0160 0.0134 0.0160 99,546 +0.00(+0.00%)
May 11, 2017 0.0150 0.0160 0.0121 0.0160 393,300 +0.00(+0.00%)
May 10, 2017 0.0160 0.0160 0.0160 0.0160 93,436 +0.00(+0.00%)
May 09, 2017 0.0160 0.0200 0.0151 0.0160 136,852 -0.00(-5.88%)
May 08, 2017 0.0220 0.0220 0.0170 0.0170 82,900 -0.01(-35.61%)
May 05, 2017 0.0222 0.0264 0.0222 0.0264 30,504 +0.01(+40.43%)
May 04, 2017 0.0190 0.0190 0.0160 0.0188 638,730 -0.00(-6.47%)
May 03, 2017 0.0223 0.0259 0.0190 0.0201 675,241 -0.01(-25.28%)
May 02, 2017 0.0290 0.0350 0.0230 0.0269 1,853,054 -0.01(-27.30%)
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.