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 (%)
May 29, 2014 0.8000 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
May 28, 2014 0.7199 0.8400 0.7000 0.8400 15,372 +0.12(+16.67%)
May 23, 2014 0.7200 0.7200 0.7200 0 +0.04(+5.90%)
May 22, 2014 0.6799 0.6799 0.6799 0.6799 1,481 +0.03(+4.60%)
May 14, 2014 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 12, 2014 0.6500 0.6500 0.6500 0 -0.03(-4.26%)
May 09, 2014 0.5540 0.6789 0.5200 0.6789 8,885 -0.00(-0.01%)
May 08, 2014 0.5650 0.6790 0.5650 0.6790 5,707 +0.10(+17.07%)
May 07, 2014 0.5805 0.5805 0.5800 0.5800 3,274 -0.10(-14.71%)
May 01, 2014 0.6800 0.6800 0.6800 0 -0.10(-12.82%)
Apr 30, 2014 0.6499 0.7800 0.6499 0.7800 24,200 +0.17(+27.87%)
Apr 29, 2014 0.5711 0.6100 0.5711 0.6100 2,900 -0.14(-18.66%)
Apr 28, 2014 0.6196 0.7499 0.5650 0.7499 8,800 +0.12(+18.99%)
Apr 24, 2014 0.6302 0.6302 0.6302 0 +0.01(+0.85%)
Apr 23, 2014 0.6800 0.6800 0.5535 0.6249 14,605 -0.06(-8.10%)
Apr 22, 2014 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Apr 21, 2014 0.7100 0.7100 0.6800 0.6800 5,700 -0.03(-4.23%)
Apr 17, 2014 0.7100 0.7100 0.7100 0 -0.12(-14.34%)
Apr 15, 2014 0.8289 0.8289 0.8289 0 -0.02(-2.47%)
Apr 14, 2014 0.7190 0.8499 0.7100 0.8499 9,577 +0.13(+18.06%)
Apr 11, 2014 0.7297 0.7297 0.7199 0.7199 0 +0.05(+7.45%)
Apr 10, 2014 0.7000 0.7000 0.6700 0.6700 4,525 -0.00(-0.30%)
Apr 09, 2014 0.6720 0.6720 0.6720 0.6720 1,500 -0.07(-9.15%)
Apr 08, 2014 0.7000 0.7397 0.7000 0.7397 3,000 +0.09(+13.63%)
Apr 04, 2014 0.6510 0.6510 0.6510 0 +0.00(+0.05%)
Apr 03, 2014 0.6507 0.6507 0.6507 0.6507 2,300 +0.00(+0.09%)
Apr 02, 2014 0.6500 0.8700 0.6500 0.6501 14,955 +0.05(+8.35%)
Apr 01, 2014 0.7000 0.7000 0.6000 0.6000 6,355 -0.10(-14.29%)
Mar 31, 2014 0.7000 0.7600 0.6999 0.7000 11,032 -0.03(-4.11%)
Mar 28, 2014 0.7400 0.7400 0.6500 0.7300 0 -0.10(-12.05%)
Mar 27, 2014 0.7601 0.8300 0.6901 0.8300 17,358 -0.02(-2.35%)
Mar 26, 2014 0.7551 0.8500 0.7551 0.8500 6,000 -0.03(-3.41%)
Mar 25, 2014 0.8800 0.8800 0.8800 0.8800 6,189 -0.06(-6.37%)
Mar 24, 2014 0.9499 0.9499 0.7614 0.9399 3,500 +0.09(+10.58%)
Mar 21, 2014 0.9000 0.9000 0.8500 0.8500 0 +0.10(+13.32%)
Mar 20, 2014 0.9499 0.9499 0.7501 0.7501 2,843 -0.20(-21.03%)
Mar 19, 2014 0.9000 0.9499 0.7501 0.9499 4,300 +0.05(+5.54%)
Mar 18, 2014 0.7501 0.9000 0.7501 0.9000 1,600 +0.00(+0.00%)
Mar 17, 2014 0.7900 0.9000 0.7501 0.9000 2,980 +0.00(+0.00%)
Mar 14, 2014 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 13, 2014 0.8000 0.9000 0.8000 0.9000 1,100 +0.10(+12.50%)
Mar 12, 2014 0.8000 0.8000 0.7500 0.8000 1,425 +0.00(+0.00%)
Mar 10, 2014 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 07, 2014 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 06, 2014 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Mar 05, 2014 0.8000 0.8000 0.8000 0.8000 200 +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.