N-Viro International Corporation (OP: NVIC)
0.6249 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 0.6800 0.6800 0.5535 0.6249 14,605 -0.06(-8.10%)
Apr 22, 2014 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Apr 21, 2014 0.7100 0.7100 0.6800 0.6800 5,700 -0.03(-4.23%)
Apr 17, 2014 0.7100 0.7100 0.7100 0 -0.12(-14.34%)
Apr 15, 2014 0.8289 0.8289 0.8289 0 -0.02(-2.47%)
Apr 14, 2014 0.7190 0.8499 0.7100 0.8499 9,577 +0.13(+18.06%)
Apr 11, 2014 0.7297 0.7297 0.7199 0.7199 0 +0.05(+7.45%)
Apr 10, 2014 0.7000 0.7000 0.6700 0.6700 4,525 -0.00(-0.30%)
Apr 09, 2014 0.6720 0.6720 0.6720 0.6720 1,500 -0.07(-9.15%)
Apr 08, 2014 0.7000 0.7397 0.7000 0.7397 3,000 +0.09(+13.63%)
Apr 04, 2014 0.6510 0.6510 0.6510 0 +0.00(+0.05%)
Apr 03, 2014 0.6507 0.6507 0.6507 0.6507 2,300 +0.00(+0.09%)
Apr 02, 2014 0.6500 0.8700 0.6500 0.6501 14,955 +0.05(+8.35%)
Apr 01, 2014 0.7000 0.7000 0.6000 0.6000 6,355 -0.10(-14.29%)
Mar 31, 2014 0.7000 0.7600 0.6999 0.7000 11,032 -0.03(-4.11%)
Mar 28, 2014 0.7400 0.7400 0.6500 0.7300 0 -0.10(-12.05%)
Mar 27, 2014 0.7601 0.8300 0.6901 0.8300 17,358 -0.02(-2.35%)
Mar 26, 2014 0.7551 0.8500 0.7551 0.8500 6,000 -0.03(-3.41%)
Mar 25, 2014 0.8800 0.8800 0.8800 0.8800 6,189 -0.06(-6.37%)
Mar 24, 2014 0.9499 0.9499 0.7614 0.9399 3,500 +0.09(+10.58%)
Mar 21, 2014 0.9000 0.9000 0.8500 0.8500 0 +0.10(+13.32%)
Mar 20, 2014 0.9499 0.9499 0.7501 0.7501 2,843 -0.20(-21.03%)
Mar 19, 2014 0.9000 0.9499 0.7501 0.9499 4,300 +0.05(+5.54%)
Mar 18, 2014 0.7501 0.9000 0.7501 0.9000 1,600 +0.00(+0.00%)
Mar 17, 2014 0.7900 0.9000 0.7501 0.9000 2,980 +0.00(+0.00%)
Mar 14, 2014 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 13, 2014 0.8000 0.9000 0.8000 0.9000 1,100 +0.10(+12.50%)
Mar 12, 2014 0.8000 0.8000 0.7500 0.8000 1,425 +0.00(+0.00%)
Mar 10, 2014 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 07, 2014 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 06, 2014 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Mar 05, 2014 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Mar 03, 2014 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Feb 28, 2014 0.5900 0.7800 0.5900 0.7500 0 +0.15(+25.00%)
Feb 27, 2014 0.4300 0.6499 0.4300 0.6000 10,260 +0.03(+5.24%)
Feb 26, 2014 0.6001 0.6500 0.5701 0.5701 12,000 -0.10(-14.91%)
Feb 25, 2014 0.6700 0.6700 0.6000 0.6700 10,390 +0.00(+0.00%)
Feb 24, 2014 0.6700 0.6700 0.6700 0.6700 1,300 -0.08(-10.67%)
Feb 21, 2014 0.7500 0.7500 0.7500 0.7500 0 -0.14(-15.73%)
Feb 20, 2014 0.6300 0.8900 0.6300 0.8900 650 +0.09(+11.26%)
Feb 19, 2014 0.6500 0.8391 0.6500 0.7999 6,000 +0.12(+17.63%)
Feb 18, 2014 0.8399 0.8399 0.6800 0.6800 8,600 -0.06(-8.10%)
Feb 14, 2014 0.7399 0.7399 0.7399 0 -0.10(-11.91%)
Feb 13, 2014 0.8199 0.8399 0.7223 0.8399 8,200 -0.06(-6.66%)
Feb 12, 2014 0.8998 0.8998 0.8998 0.8998 2,500 +0.10(+12.47%)
Feb 11, 2014 0.8000 0.8000 0.8000 0.8000 1,000 -0.02(-2.44%)
Feb 10, 2014 0.8218 0.8218 0.8200 0.8200 6,909 +0.01(+1.23%)
Feb 06, 2014 0.8100 0.8100 0.8100 2,200 -0.17(-17.35%)
Feb 05, 2014 0.9300 0.9800 0.8800 0.9800 6,600 +0.10(+11.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here