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 (%)
Aug 31, 2016 0.5300 0.5300 0.5299 0.5300 3,700 +0.08(+16.48%)
Aug 30, 2016 0.4550 0.4550 0.4550 0.4550 4,000 -0.14(-23.91%)
Aug 29, 2016 0.4685 0.6200 0.4685 0.5980 38,800 +0.13(+27.23%)
Aug 26, 2016 0.3819 0.5000 0.3819 0.4700 52,206 +0.08(+19.26%)
Aug 25, 2016 0.3990 0.3990 0.3941 0.3941 17,700 +0.02(+6.51%)
Aug 24, 2016 0.4175 0.4175 0.3000 0.3700 14,117 -0.05(-11.90%)
Aug 23, 2016 0.4990 0.4990 0.4000 0.4200 32,800 -0.08(-16.00%)
Aug 22, 2016 0.5700 0.5700 0.5000 0.5000 46,191 -0.02(-3.85%)
Aug 19, 2016 0.5460 0.5460 0.5200 0.5200 4,000 -0.06(-10.03%)
Aug 18, 2016 0.5780 0.5780 0.5780 0.5780 850 -0.02(-3.67%)
Aug 17, 2016 0.6000 0.6000 0.5740 0.6000 11,333 -0.02(-3.23%)
Aug 12, 2016 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 11, 2016 0.6200 0.6200 0.6199 0.6200 12,000 +0.00(+0.02%)
Aug 10, 2016 0.5190 0.6250 0.4700 0.6199 69,443 +0.10(+19.21%)
Aug 09, 2016 0.6227 0.6350 0.5200 0.5200 35,981 -0.08(-13.33%)
Aug 08, 2016 0.6600 0.6675 0.6000 0.6000 65,660 -0.07(-10.45%)
Aug 05, 2016 0.7001 0.7002 0.6700 0.6700 22,660 -0.06(-8.22%)
Aug 04, 2016 0.7300 0.7510 0.7300 0.7300 11,888 -0.06(-7.59%)
Aug 03, 2016 0.8000 0.8000 0.7500 0.7900 10,450 +0.04(+5.33%)
Aug 02, 2016 0.7700 0.7700 0.7500 0.7500 4,000 -0.01(-1.32%)
Aug 01, 2016 0.8699 0.8700 0.7600 0.7600 18,805 -0.12(-13.64%)
Jul 29, 2016 0.7500 0.8800 0.7499 0.8800 18,480 +0.16(+22.22%)
Jul 28, 2016 0.7480 0.7480 0.6701 0.7200 8,600 +0.02(+2.86%)
Jul 27, 2016 0.7000 0.7000 0.7000 0.7000 3,500 +0.00(+0.00%)
Jul 26, 2016 0.8600 0.8600 0.6310 0.7000 76,275 -0.21(-23.08%)
Jul 20, 2016 0.9100 0.9100 0.9100 0 -0.05(-5.21%)
Jul 19, 2016 0.8500 0.9600 0.8500 0.9600 5,200 +0.06(+6.67%)
Jul 18, 2016 0.9200 0.9550 0.9000 0.9000 1,667 +0.05(+5.88%)
Jul 15, 2016 0.8600 0.8600 0.8500 0.8500 13,144 -0.01(-0.58%)
Jul 14, 2016 0.8950 0.8950 0.8550 0.8550 2,000 +0.00(+0.00%)
Jul 13, 2016 0.8551 0.8551 0.8550 0.8550 4,000 -0.05(-5.00%)
Jul 12, 2016 0.9500 0.9500 0.9000 0.9000 11,578 -0.05(-5.26%)
Jul 11, 2016 0.9550 0.9550 0.9500 0.9500 3,000 -0.03(-3.06%)
Jul 08, 2016 0.9800 0 -0.02(-2.00%)
Jul 05, 2016 1.050 1.075 1.000 1.000 14,708 -0.01(-0.99%)
Jul 01, 2016 1.010 1.010 1.010 0 -0.01(-0.98%)
Jun 30, 2016 1.050 1.050 1.014 1.020 1,699 +0.02(+2.00%)
Jun 29, 2016 1.000 1.020 0.9900 1.000 36,579 +0.10(+11.11%)
Jun 27, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 24, 2016 0.9301 0.9301 0.9000 0.9000 44,500 -0.06(-6.74%)
Jun 22, 2016 0.9650 0.9650 0.9650 0 -0.04(-3.50%)
Jun 20, 2016 1.000 1.000 1.000 0 +0.02(+2.45%)
Jun 17, 2016 0.9761 0.9761 0.9761 0.9761 100 -0.02(-2.39%)
Jun 16, 2016 0.9600 1.050 0.9300 1.000 13,595 +0.00(+0.00%)
Jun 14, 2016 1.000 1.000 1.000 30 +0.05(+5.26%)
Jun 13, 2016 0.9701 0.9701 0.9500 0.9500 8,200 -0.05(-4.71%)
Jun 10, 2016 0.9994 1.000 0.9910 0.9970 38,750 +0.05(+4.95%)
Jun 09, 2016 1.000 1.004 0.9200 0.9500 68,372 -0.05(-5.00%)
Jun 08, 2016 1.000 1.000 0.9050 1.000 16,400 +0.00(+0.00%)
Jun 07, 2016 1.000 1.060 0.9111 1.000 11,415 -0.03(-2.91%)
Jun 06, 2016 0.9800 1.030 0.9800 1.030 22,243 +0.06(+6.19%)
Jun 03, 2016 0.9400 0.9800 0.9400 0.9700 10,814 +0.03(+3.19%)
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.