Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

I3 Interactive Inc (TSV: FMR )

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 (%)
Oct 31, 2016 0.0600 0.0650 0.0600 0.0650 92,900 +0.01(+8.33%)
Oct 28, 2016 0.0600 0.0600 0.0600 0.0600 390,776 +0.00(+9.09%)
Oct 27, 2016 0.0600 0.0600 0.0550 0.0550 275,724 +0.00(+0.00%)
Oct 26, 2016 0.0550 0.0550 0.0550 0.0550 252,375 +0.00(+0.00%)
Oct 25, 2016 0.0500 0.0550 0.0500 0.0550 195,125 +0.00(+10.00%)
Oct 24, 2016 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Oct 21, 2016 0.0500 0.0550 0.0500 0.0500 119,500 +0.00(+0.00%)
Oct 20, 2016 0.0500 0.0500 0.0500 0.0500 111,600 +0.00(+0.00%)
Oct 19, 2016 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-9.09%)
Oct 13, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 12, 2016 0.0550 0.0600 0.0450 0.0550 557,545 -0.00(-8.33%)
Oct 11, 2016 0.0500 0.0600 0.0500 0.0600 139,962 +0.01(+20.00%)
Oct 07, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 06, 2016 0.0600 0.0600 0.0550 0.0550 74,200 -0.00(-8.33%)
Oct 05, 2016 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Oct 04, 2016 0.0600 0.0600 0.0600 0.0600 91,000 -0.01(-14.29%)
Oct 03, 2016 0.0700 0.0700 0.0650 0.0700 132,500 -0.00(-6.67%)
Sep 30, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0750 0.0750 12,000 -0.01(-6.25%)
Sep 28, 2016 0.0800 0.0800 0.0800 0.0800 21,125 +0.01(+6.67%)
Sep 27, 2016 0.0800 0.0800 0.0750 0.0750 40,000 -0.01(-11.76%)
Sep 26, 2016 0.0850 0.0850 0.0850 0.0850 98,000 -0.01(-15.00%)
Sep 23, 2016 0.0900 0.1000 0.0800 0.1000 183,500 +0.00(+0.00%)
Sep 22, 2016 0.0900 0.1000 0.0850 0.1000 78,000 +0.01(+11.11%)
Sep 21, 2016 0.0950 0.1100 0.0900 0.0900 86,000 -0.01(-14.29%)
Sep 20, 2016 0.1050 0.1100 0.1050 0.1050 52,800 -0.01(-4.55%)
Sep 19, 2016 0.1000 0.1100 0.1000 0.1100 111,000 +0.00(+0.00%)
Sep 16, 2016 0.0950 0.1100 0.0800 0.1100 416,000 +0.00(+0.00%)
Sep 14, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 13, 2016 0.1100 0.1150 0.1050 0.1050 92,000 -0.01(-12.50%)
Sep 09, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 08, 2016 0.1100 0.1200 0.1100 0.1200 31,000 +0.00(+0.00%)
Sep 07, 2016 0.1000 0.1200 0.1000 0.1200 247,500 +0.01(+9.09%)
Sep 06, 2016 0.1000 0.1100 0.1000 0.1100 209,500 +0.01(+4.76%)
Sep 02, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 01, 2016 0.0950 0.1050 0.0950 0.1050 16,500 +0.00(+5.00%)
Aug 31, 2016 0.1100 0.1100 0.1000 0.1000 112,000 -0.01(-9.09%)
Aug 30, 2016 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Aug 29, 2016 0.1250 0.1250 0.1050 0.1150 115,500 -0.01(-8.00%)
Aug 26, 2016 0.1100 0.1250 0.1050 0.1250 79,000 +0.01(+13.64%)
Aug 25, 2016 0.1100 0.1100 0.1100 0.1100 191,500 +0.00(+0.00%)
Aug 24, 2016 0.1100 0.1100 0.1100 0.1100 46,150 -0.01(-12.00%)
Aug 23, 2016 0.1150 0.1250 0.1150 0.1250 15,500 -0.01(-3.85%)
Aug 22, 2016 0.1250 0.1300 0.1250 0.1300 34,000 +0.01(+4.00%)
Aug 18, 2016 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Aug 17, 2016 0.1350 0.1350 0.1150 0.1350 23,500 +0.00(+0.00%)
Aug 16, 2016 0.1300 0.1350 0.1300 0.1350 144,500 +0.01(+3.85%)
Aug 15, 2016 0.1250 0.1300 0.1250 0.1300 129,500 +0.01(+8.33%)
Aug 12, 2016 0.1300 0.1300 0.1200 0.1200 72,000 -0.01(-4.00%)
Aug 11, 2016 0.1250 0.1300 0.1150 0.1250 91,428 -0.01(-3.85%)
Aug 10, 2016 0.1350 0.1400 0.1200 0.1300 122,500 -0.01(-7.14%)
Aug 09, 2016 0.1400 0.1400 0.1250 0.1400 60,900 +0.01(+3.70%)
Aug 08, 2016 0.1400 0.1500 0.1350 0.1350 54,500 +0.01(+3.85%)
Aug 05, 2016 0.1450 0.1500 0.1300 0.1300 102,324 -0.01(-10.34%)
Aug 04, 2016 0.1350 0.1500 0.1250 0.1450 178,500 +0.01(+7.41%)
Aug 03, 2016 0.1250 0.1350 0.1250 0.1350 148,500 -0.01(-3.57%)
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.