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 30, 2012 1.060 1.250 1.060 1.240 6,165 -0.06(-4.62%)
Apr 27, 2012 1.170 1.300 1.060 1.300 7,100 -0.10(-7.14%)
Apr 26, 2012 1.240 1.450 1.240 1.400 7,250 +0.20(+16.67%)
Apr 25, 2012 1.100 1.200 1.100 1.200 10,000 +0.16(+15.38%)
Apr 24, 2012 1.030 1.050 1.030 1.040 2,908 +0.00(+0.00%)
Apr 23, 2012 0.8000 1.040 0.8000 1.040 3,100 +0.04(+4.00%)
Apr 20, 2012 1.050 1.050 1.000 1.000 8,976 -0.10(-9.09%)
Apr 18, 2012 1.100 1.100 1.100 0 -0.09(-7.56%)
Apr 17, 2012 1.200 1.200 1.190 1.190 600 +0.18(+17.82%)
Apr 16, 2012 1.090 1.090 1.010 1.010 13,875 -0.19(-15.83%)
Apr 13, 2012 1.100 1.280 1.100 1.200 4,680 +0.15(+14.29%)
Apr 12, 2012 1.050 1.050 1.050 1.050 700 +0.03(+2.94%)
Apr 11, 2012 1.020 1.020 1.020 1.020 500 -0.08(-7.27%)
Apr 09, 2012 1.100 1.100 1.100 0 +0.08(+7.84%)
Apr 05, 2012 1.010 1.390 1.010 1.020 13,126 +0.02(+2.00%)
Apr 04, 2012 1.000 1.050 1.000 1.000 18,984 +0.00(+0.00%)
Apr 03, 2012 1.100 1.100 1.000 1.000 10,880 -0.10(-9.09%)
Apr 02, 2012 1.100 1.290 0.9000 1.100 170,222 -0.20(-15.38%)
Mar 30, 2012 1.150 1.300 1.100 1.300 4,100 +0.00(+0.00%)
Mar 28, 2012 1.300 1.300 1.300 0 +0.10(+8.33%)
Mar 27, 2012 1.310 1.310 1.200 1.200 10,864 -0.15(-11.11%)
Mar 26, 2012 1.400 1.450 1.300 1.350 5,160 -0.10(-6.90%)
Mar 23, 2012 1.380 1.450 1.380 1.450 9,083 +0.15(+11.54%)
Mar 21, 2012 1.300 1.300 1.300 0 -0.10(-7.14%)
Mar 19, 2012 1.400 1.400 1.400 0 +0.10(+7.69%)
Mar 16, 2012 1.390 1.390 1.250 1.300 6,114 +0.05(+4.00%)
Mar 15, 2012 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Mar 14, 2012 1.290 1.290 1.250 1.250 2,380 -0.05(-3.85%)
Mar 12, 2012 1.300 1.300 1.300 0 +0.15(+13.04%)
Mar 09, 2012 1.150 1.150 1.150 1.150 120 +0.05(+4.55%)
Mar 08, 2012 1.090 1.100 1.020 1.100 11,500 +0.00(+0.00%)
Mar 07, 2012 1.100 1.100 1.100 1.100 5,000 +0.00(+0.00%)
Mar 06, 2012 1.110 1.110 1.100 1.100 1,600 +0.00(+0.00%)
Mar 05, 2012 1.100 1.100 1.100 1.100 120 -0.12(-9.84%)
Mar 02, 2012 1.220 1.220 1.220 1.220 500 +0.07(+6.09%)
Mar 01, 2012 1.300 1.300 1.150 1.150 4,600 -0.08(-6.50%)
Feb 28, 2012 1.230 1.230 1.230 0 -0.07(-5.38%)
Feb 27, 2012 1.300 1.300 1.300 1.300 800 +0.18(+16.07%)
Feb 24, 2012 1.160 1.160 1.100 1.120 4,700 -0.03(-2.61%)
Feb 23, 2012 1.150 1.150 1.150 1.150 1,000 -0.07(-5.74%)
Feb 22, 2012 1.220 1.250 1.220 1.220 4,100 -0.03(-2.40%)
Feb 21, 2012 1.220 1.250 1.210 1.250 2,500 -0.24(-16.11%)
Feb 17, 2012 1.300 1.490 1.110 1.490 12,162 -0.01(-0.67%)
Feb 16, 2012 1.690 1.690 1.500 1.500 2,300 +0.00(+0.00%)
Feb 15, 2012 1.100 1.650 1.100 1.500 24,150 +0.40(+36.36%)
Feb 14, 2012 1.150 1.150 1.100 1.100 1,000 -0.05(-4.35%)
Feb 13, 2012 1.150 1.150 1.150 1.150 100 -0.10(-8.00%)
Feb 09, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 08, 2012 1.150 1.250 1.100 1.250 19,355 -0.05(-3.85%)
Feb 06, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 03, 2012 1.250 1.300 1.250 1.300 6,500 +0.15(+13.04%)
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.