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 (%)
Sep 30, 2015 1.150 1.250 1.140 1.250 3,390 +0.10(+8.70%)
Sep 29, 2015 1.144 1.150 1.140 1.150 1,970 +0.01(+0.88%)
Sep 28, 2015 1.240 1.240 1.000 1.140 18,858 -0.11(-8.80%)
Sep 25, 2015 1.260 1.320 1.200 1.250 9,496 -0.10(-7.41%)
Sep 24, 2015 1.090 1.470 1.070 1.350 19,278 +0.50(+58.82%)
Sep 23, 2015 0.7650 1.390 0.7650 0.8500 47,701 +0.07(+8.99%)
Sep 22, 2015 0.7800 0.7800 0.7799 0.7799 9,925 -0.07(-8.25%)
Sep 21, 2015 0.9500 0.9500 0.7500 0.8500 34,920 -0.10(-10.53%)
Sep 18, 2015 1.010 1.010 0.9500 0.9500 15,496 -0.17(-15.18%)
Sep 17, 2015 1.220 1.250 1.120 1.120 34,200 -0.11(-8.94%)
Sep 16, 2015 1.470 1.470 1.230 1.230 22,750 -0.23(-15.75%)
Sep 15, 2015 1.150 1.460 1.150 1.460 7,150 +0.26(+21.67%)
Sep 14, 2015 1.200 1.200 1.140 1.200 3,400 +0.16(+15.38%)
Sep 11, 2015 1.050 1.050 0.9510 1.040 9,900 +0.04(+4.00%)
Sep 10, 2015 1.050 1.100 1.000 1.000 5,800 -0.20(-16.67%)
Sep 09, 2015 1.150 1.200 1.000 1.200 6,500 -0.03(-2.44%)
Sep 08, 2015 1.300 1.300 1.120 1.230 3,634 -0.07(-5.38%)
Sep 04, 2015 1.300 1.300 1.300 0 -0.20(-13.33%)
Sep 03, 2015 1.600 1.600 1.500 1.500 5,026 -0.10(-6.25%)
Sep 02, 2015 1.500 1.600 1.500 1.600 8,253 +0.10(+6.67%)
Sep 01, 2015 1.450 1.500 1.400 1.500 5,551 +0.15(+11.11%)
Aug 31, 2015 1.400 1.400 1.350 1.350 4,665 +0.00(+0.00%)
Aug 28, 2015 1.200 1.370 1.200 1.350 12,184 +0.16(+13.45%)
Aug 27, 2015 1.000 1.230 1.000 1.190 8,822 +0.19(+19.00%)
Aug 26, 2015 1.010 1.010 1.000 1.000 4,600 +0.00(+0.00%)
Aug 25, 2015 0.9900 1.100 0.9500 1.000 8,250 +0.00(+0.00%)
Aug 24, 2015 0.8700 1.000 0.8700 1.000 21,300 +0.15(+17.65%)
Aug 21, 2015 0.8500 0.8500 0.8000 0.8500 12,258 +0.00(+0.00%)
Aug 19, 2015 0.8500 0.8500 0.8500 0 -0.05(-5.55%)
Aug 18, 2015 0.8001 0.8999 0.8000 0.8999 6,395 -0.10(-10.00%)
Aug 17, 2015 0.9999 0.9999 0.9999 0.9999 129 -0.00(-0.01%)
Aug 14, 2015 0.9100 1.000 0.9000 1.000 16,000 +0.00(+0.00%)
Aug 13, 2015 1.000 1.000 0.9500 1.000 13,980 +0.00(+0.00%)
Aug 11, 2015 1.000 1.000 1.000 0 +0.15(+17.65%)
Aug 10, 2015 1.050 1.050 0.7500 0.8500 12,800 -0.30(-26.09%)
Aug 07, 2015 1.150 1.150 1.150 1.150 100 +0.13(+12.75%)
Aug 06, 2015 1.050 1.100 0.8500 1.020 2,411 -0.03(-2.86%)
Aug 05, 2015 1.100 1.100 1.050 1.050 1,500 +0.00(+0.00%)
Aug 04, 2015 1.000 1.200 1.000 1.050 3,049 +0.17(+19.32%)
Aug 03, 2015 0.8500 0.8800 0.8500 0.8800 6,241 +0.01(+1.15%)
Jul 31, 2015 0.8600 0.8700 0.8600 0.8700 3,500 +0.00(+0.00%)
Jul 30, 2015 0.8700 0.8750 0.8699 0.8700 4,800 +0.00(+0.00%)
Jul 29, 2015 0.8600 0.8700 0.8500 0.8700 4,690 -0.01(-1.14%)
Jul 28, 2015 0.9000 0.9000 0.8800 0.8800 5,012 -0.02(-2.22%)
Jul 24, 2015 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Jul 22, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 21, 2015 0.9020 1.000 0.9020 1.000 750 +0.10(+11.11%)
Jul 20, 2015 0.9000 0.9000 0.9000 0.9000 2,000 -0.10(-10.00%)
Jul 17, 2015 0.9500 1.000 0.9500 1.000 4,044 +0.00(+0.00%)
Jul 16, 2015 1.050 1.050 1.000 1.000 8,596 -0.12(-10.71%)
Jul 15, 2015 1.000 1.120 1.000 1.120 9,138 +0.12(+12.00%)
Jul 14, 2015 1.020 1.020 0.9999 1.000 6,615 -0.19(-15.97%)
Jul 13, 2015 1.190 1.190 1.190 1.190 2,605 +0.00(+0.00%)
Jul 10, 2015 0.9900 1.200 0.9500 1.190 23,763 +0.10(+9.17%)
Jul 09, 2015 1.010 1.090 0.9900 1.090 14,650 -0.01(-0.91%)
Jul 08, 2015 1.100 1.100 1.100 1.100 1,427 +0.00(+0.00%)
Jul 07, 2015 1.100 1.100 1.100 1.100 1,000 +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.