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 28, 2017 0.0260 0.0377 0.0181 0.0367 1,089,972 +0.01(+22.33%)
Apr 27, 2017 0.0230 0.0300 0.0198 0.0300 2,106,681 +0.01(+41.31%)
Apr 26, 2017 0.0199 0.0241 0.0161 0.0212 1,251,385 +0.00(+11.74%)
Apr 25, 2017 0.0137 0.0210 0.0137 0.0190 1,880,614 +0.01(+45.04%)
Apr 24, 2017 0.0129 0.0165 0.0103 0.0131 1,031,507 +0.00(+1.55%)
Apr 21, 2017 0.0123 0.0159 0.0102 0.0129 1,210,478 -0.00(-21.34%)
Apr 20, 2017 0.0130 0.0170 0.0114 0.0164 847,515 +0.00(+26.15%)
Apr 19, 2017 0.0132 0.0170 0.0130 0.0130 877,697 -0.00(-0.76%)
Apr 18, 2017 0.0178 0.0185 0.0130 0.0131 810,626 -0.00(-13.25%)
Apr 17, 2017 0.0220 0.0230 0.0140 0.0151 2,513,701 -0.01(-28.10%)
Apr 13, 2017 0.0268 0.0380 0.0200 0.0210 5,616,692 -0.01(-24.73%)
Apr 12, 2017 0.0086 0.0284 0.0086 0.0279 8,482,015 +0.02(+179.00%)
Apr 11, 2017 0.0100 0.0100 0.0086 0.0100 142,590 -0.00(-12.28%)
Apr 10, 2017 0.0097 0.0114 0.0085 0.0114 607,407 +0.00(+18.75%)
Apr 07, 2017 0.0101 0.0101 0.0083 0.0096 561,000 -0.00(-18.71%)
Apr 06, 2017 0.0114 0.0127 0.0098 0.0118 311,775 +0.00(+2.70%)
Apr 05, 2017 0.0115 0.0115 0.0115 0.0115 25,000 +0.00(+4.55%)
Apr 04, 2017 0.0110 0.0129 0.0100 0.0110 992,860 -0.00(-7.56%)
Apr 03, 2017 0.0100 0.0119 0.0100 0.0119 333,639 -0.00(-0.83%)
Mar 31, 2017 0.0144 0.0145 0.0089 0.0120 3,361,818 -0.00(-18.92%)
Mar 30, 2017 0.0115 0.0149 0.0110 0.0148 361,177 +0.00(+43.69%)
Mar 29, 2017 0.0150 0.0151 0.0095 0.0103 2,729,507 -0.00(-31.33%)
Mar 28, 2017 0.0160 0.0160 0.0125 0.0150 1,070,074 -0.00(-9.09%)
Mar 27, 2017 0.0160 0.0189 0.0155 0.0165 409,261 +0.00(+10.74%)
Mar 24, 2017 0.0168 0.0168 0.0125 0.0149 723,380 +0.00(+10.37%)
Mar 23, 2017 0.0155 0.0189 0.0120 0.0135 2,358,315 -0.00(-11.18%)
Mar 22, 2017 0.0130 0.0194 0.0130 0.0152 883,168 -0.00(-17.39%)
Mar 21, 2017 0.0160 0.0184 0.0130 0.0184 1,993,556 -0.00(-8.00%)
Mar 20, 2017 0.0179 0.0200 0.0150 0.0200 283,700 +0.00(+11.73%)
Mar 17, 2017 0.0162 0.0179 0.0126 0.0179 1,812,894 +0.00(+6.29%)
Mar 16, 2017 0.0300 0.0300 0.0152 0.0168 1,519,610 -0.01(-46.37%)
Mar 15, 2017 0.0245 0.0420 0.0245 0.0314 1,515,138 +0.01(+46.05%)
Mar 14, 2017 0.0180 0.0288 0.0144 0.0215 2,657,725 +0.00(+13.16%)
Mar 13, 2017 0.0130 0.0190 0.0120 0.0190 841,376 +0.01(+50.55%)
Mar 10, 2017 0.0190 0.0194 0.0115 0.0126 1,678,360 -0.00(-25.76%)
Mar 09, 2017 0.0110 0.0170 0.0110 0.0170 391,840 +0.01(+70.00%)
Mar 08, 2017 0.0117 0.0117 0.0099 0.0100 253,600 -0.00(-20.00%)
Mar 07, 2017 0.0135 0.0140 0.0095 0.0125 1,371,730 -0.00(-26.47%)
Mar 06, 2017 0.0160 0.0170 0.0160 0.0170 146,250 -0.00(-1.16%)
Mar 03, 2017 0.0179 0.0179 0.0165 0.0172 33,888 -0.00(-3.91%)
Mar 02, 2017 0.0161 0.0199 0.0130 0.0179 415,330 +0.00(+5.29%)
Mar 01, 2017 0.0167 0.0200 0.0167 0.0170 199,948 +0.00(+0.00%)
Feb 28, 2017 0.0170 0.0170 0.0170 0.0170 60,000 +0.00(+13.33%)
Feb 27, 2017 0.0150 0.0150 0.0120 0.0150 904,180 +0.00(+7.14%)
Feb 24, 2017 0.0189 0.0190 0.0140 0.0140 92,025 +0.00(+16.67%)
Feb 23, 2017 0.0160 0.0160 0.0120 0.0120 112,500 -0.00(-25.00%)
Feb 22, 2017 0.0200 0.0270 0.0150 0.0160 363,693 -0.00(-15.79%)
Feb 21, 2017 0.0200 0.0200 0.0190 0.0190 123,772 +0.00(+11.76%)
Feb 17, 2017 0.0170 0.0170 0.0170 0 -0.01(-29.17%)
Feb 16, 2017 0.0350 0.0350 0.0240 0.0240 633,176 -0.01(-31.43%)
Feb 15, 2017 0.0310 0.0395 0.0310 0.0350 376,510 +0.01(+16.67%)
Feb 14, 2017 0.0275 0.0300 0.0272 0.0300 26,900 +0.00(+1.69%)
Feb 13, 2017 0.0400 0.0400 0.0102 0.0295 808,328 +0.01(+47.50%)
Feb 10, 2017 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+17.65%)
Feb 09, 2017 0.0155 0.0180 0.0150 0.0170 206,530 -0.00(-5.56%)
Feb 08, 2017 0.0190 0.0190 0.0180 0.0180 54,699 -0.00(-10.00%)
Feb 07, 2017 0.0196 0.0200 0.0196 0.0200 104,484 +0.00(+5.26%)
Feb 06, 2017 0.0210 0.0210 0.0180 0.0190 122,285 -0.01(-20.83%)
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.