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 (%)
Jun 30, 2015 1.070 1.070 1.070 0 -0.08(-6.96%)
Jun 29, 2015 1.200 1.200 1.130 1.150 11,940 -0.05(-4.17%)
Jun 26, 2015 1.200 1.200 1.200 1.200 6,000 -0.00(-0.01%)
Jun 25, 2015 1.400 1.400 1.100 1.200 15,937 -0.19(-13.66%)
Jun 24, 2015 1.510 1.550 1.200 1.390 23,060 -0.31(-18.24%)
Jun 22, 2015 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 19, 2015 1.560 1.700 1.560 1.700 7,740 +0.20(+13.33%)
Jun 18, 2015 1.500 1.500 1.500 1.500 1,020 +0.00(+0.00%)
Jun 17, 2015 1.210 1.500 1.210 1.500 14,000 +0.30(+25.00%)
Jun 16, 2015 1.220 1.220 1.200 1.200 5,725 -0.08(-6.25%)
Jun 15, 2015 1.280 1.280 1.280 1.280 4,004 -0.04(-3.03%)
Jun 12, 2015 1.280 1.320 1.270 1.320 7,000 +0.00(+0.00%)
Jun 11, 2015 1.440 1.440 1.260 1.320 18,374 +0.02(+1.54%)
Jun 10, 2015 1.650 1.650 0.9999 1.300 53,399 -0.19(-12.75%)
Jun 09, 2015 1.750 1.750 1.490 1.490 19,185 -0.24(-13.88%)
Jun 08, 2015 1.800 1.800 1.640 1.730 17,125 -0.07(-3.88%)
Jun 05, 2015 1.800 1.800 1.800 1.800 300 -0.05(-2.70%)
Jun 04, 2015 1.820 1.850 1.820 1.850 2,450 +0.05(+2.78%)
Jun 03, 2015 1.750 1.880 1.750 1.800 8,500 +0.08(+4.65%)
Jun 02, 2015 1.700 1.720 1.700 1.720 3,723 -0.03(-1.71%)
Jun 01, 2015 1.720 1.810 1.720 1.750 2,350 -0.07(-3.85%)
May 29, 2015 1.820 1.820 1.820 1.820 1,100 +0.00(+0.00%)
May 28, 2015 1.720 1.950 1.720 1.820 5,700 +0.12(+7.06%)
May 27, 2015 1.850 1.850 1.700 1.700 5,650 -0.21(-11.00%)
May 22, 2015 1.910 1.910 1.910 0 +0.03(+1.60%)
May 21, 2015 1.850 1.910 1.830 1.880 7,597 -0.02(-1.05%)
May 20, 2015 2.050 2.050 1.900 1.900 2,804 -0.20(-9.52%)
May 15, 2015 2.100 2.100 2.100 0 -0.05(-2.33%)
May 13, 2015 2.150 2.150 2.150 0 -0.06(-2.71%)
May 12, 2015 2.040 2.220 2.000 2.210 3,144 +0.22(+11.05%)
May 11, 2015 1.920 2.030 1.750 1.990 12,900 +0.04(+2.05%)
May 08, 2015 2.000 2.000 1.940 1.950 12,600 -0.05(-2.50%)
May 07, 2015 2.020 2.020 2.000 2.000 1,130 -0.10(-4.76%)
May 06, 2015 2.100 2.100 2.100 2.100 100 -0.06(-2.78%)
May 05, 2015 2.050 2.340 2.010 2.160 3,500 +0.02(+0.93%)
May 04, 2015 2.000 2.140 2.000 2.140 10,600 +0.14(+7.00%)
May 01, 2015 2.200 2.200 1.940 2.000 7,750 -0.20(-9.09%)
Apr 30, 2015 2.150 2.200 2.150 2.200 800 +0.10(+4.76%)
Apr 29, 2015 2.050 2.100 2.050 2.100 1,760 +0.05(+2.44%)
Apr 28, 2015 2.040 2.050 1.990 2.050 8,330 +0.16(+8.47%)
Apr 27, 2015 2.115 2.115 1.890 1.890 9,186 -0.26(-12.09%)
Apr 24, 2015 2.160 2.160 2.150 2.150 4,190 +0.00(+0.00%)
Apr 23, 2015 2.150 2.160 2.150 2.150 10,100 -0.05(-2.27%)
Apr 22, 2015 2.200 2.200 2.200 2.200 100 -0.11(-4.76%)
Apr 21, 2015 2.310 2.310 2.310 2.310 1,100 +0.01(+0.43%)
Apr 20, 2015 2.150 2.300 2.150 2.300 1,625 +0.02(+0.88%)
Apr 17, 2015 2.090 2.300 2.090 2.280 4,597 -0.12(-5.00%)
Apr 16, 2015 2.450 2.450 2.400 2.400 1,300 -0.07(-2.83%)
Apr 15, 2015 2.380 2.470 2.380 2.470 4,110 +0.09(+3.78%)
Apr 14, 2015 2.380 2.380 2.227 2.380 455 -0.01(-0.42%)
Apr 13, 2015 2.200 2.400 2.200 2.390 9,385 +0.00(+0.00%)
Apr 10, 2015 2.230 2.390 2.200 2.390 7,937 +0.20(+9.13%)
Apr 09, 2015 2.240 2.240 2.180 2.190 8,347 -0.05(-2.23%)
Apr 08, 2015 2.000 2.240 1.980 2.240 8,729 +0.24(+12.00%)
Apr 07, 2015 2.380 2.380 2.000 2.000 13,944 -0.10(-4.76%)
Apr 06, 2015 2.420 2.420 2.100 2.100 16,644 -0.48(-18.60%)
Apr 02, 2015 2.580 2.580 2.580 0 -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.