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 (%)
Mar 16, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 15, 2016 0.0500 0.0500 0.0500 0.0500 73,000 -0.00(-9.09%)
Mar 14, 2016 0.0550 0.0550 0.0550 0.0550 14,000 -0.01(-15.38%)
Mar 11, 2016 0.0500 0.0650 0.0500 0.0650 250,000 +0.02(+44.44%)
Mar 10, 2016 0.0400 0.0450 0.0400 0.0450 173,000 +0.00(+12.50%)
Mar 09, 2016 0.0500 0.0500 0.0400 0.0400 436,000 -0.00(-11.11%)
Mar 08, 2016 0.0450 0.0500 0.0450 0.0450 431,900 -0.01(-10.00%)
Mar 07, 2016 0.0500 0.0500 0.0450 0.0500 358,000 -0.00(-9.09%)
Mar 04, 2016 0.0600 0.0600 0.0500 0.0550 813,000 -0.01(-15.38%)
Mar 03, 2016 0.0600 0.0650 0.0600 0.0650 98,000 +0.00(+0.00%)
Mar 02, 2016 0.0700 0.0700 0.0650 0.0650 114,900 +0.00(+0.00%)
Mar 01, 2016 0.0700 0.0800 0.0650 0.0650 345,000 -0.01(-7.14%)
Feb 29, 2016 0.0600 0.0700 0.0600 0.0700 103,000 +0.01(+16.67%)
Feb 26, 2016 0.0500 0.0600 0.0500 0.0600 116,000 +0.01(+33.33%)
Feb 25, 2016 0.0450 0.0500 0.0450 0.0450 56,000 -0.01(-10.00%)
Feb 24, 2016 0.0450 0.0500 0.0450 0.0500 324,000 +0.01(+25.00%)
Feb 23, 2016 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Feb 22, 2016 0.0600 0.0600 0.0400 0.0400 48,000 -0.02(-33.33%)
Feb 19, 2016 0.0450 0.0600 0.0450 0.0600 247,425 +0.02(+50.00%)
Feb 18, 2016 0.0300 0.0400 0.0300 0.0400 620,000 +0.01(+60.00%)
Feb 16, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 11, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 09, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 04, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 01, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 27, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jan 21, 2016 0.0300 0.0300 0.0300 500 +0.01(+50.00%)
Jan 14, 2016 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Jan 08, 2016 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jan 07, 2016 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Jan 06, 2016 0.0300 0.0300 0.0250 0.0250 145,600 -0.01(-37.50%)
Jan 05, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+60.00%)
Dec 31, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 30, 2015 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Dec 29, 2015 0.0250 0.0250 0.0250 0.0250 13,500 +0.01(+25.00%)
Dec 24, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2015 0.0250 0.0250 0.0200 0.0200 30,500 +0.00(+0.00%)
Dec 22, 2015 0.0200 0.0200 0.0200 0.0200 30,500 -0.01(-20.00%)
Dec 18, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 16, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 15, 2015 0.0250 0.0250 0.0200 0.0250 153,200 -0.01(-28.57%)
Dec 11, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 09, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 07, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 04, 2015 0.0250 0.0300 0.0250 0.0300 32,000 +0.00(+20.00%)
Dec 03, 2015 0.0250 0.0250 0.0200 0.0250 64,500 -0.00(-16.67%)
Dec 02, 2015 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Nov 30, 2015 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Nov 25, 2015 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
Nov 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 18, 2015 0.0300 0.0300 0.0300 0.0300 850,000 +0.00(+0.00%)
Nov 17, 2015 0.0300 0.0300 0.0300 0.0300 65,000 -0.01(-25.00%)
Nov 16, 2015 0.0400 0.0400 0.0400 0.0400 7,000 +0.01(+33.33%)
Nov 13, 2015 0.0350 0.0350 0.0300 0.0300 52,300 -0.01(-25.00%)
Nov 09, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 29, 2015 0.0400 0.0400 0.0400 0.0400 22,000 -0.00(-11.11%)
Oct 28, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Oct 27, 2015 0.0450 0.0450 0.0400 0.0400 15,000 -0.01(-20.00%)
Oct 13, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 07, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 06, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Sep 25, 2015 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Sep 24, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Sep 21, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 14, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 11, 2015 0.0550 0.0550 0.0550 0.0550 18,750 -0.00(-8.33%)
Sep 08, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 04, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 03, 2015 0.0550 0.0550 0.0500 0.0500 100,500 -0.02(-28.57%)
Sep 01, 2015 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Aug 31, 2015 0.0550 0.0550 0.0550 0.0550 45,000 -0.03(-31.25%)
Aug 28, 2015 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Aug 25, 2015 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Aug 24, 2015 0.0650 0.0650 0.0600 0.0600 20,000 -0.01(-7.69%)
Aug 21, 2015 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-18.75%)
Aug 20, 2015 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Aug 17, 2015 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Aug 14, 2015 0.0650 0.0900 0.0650 0.0700 9,250 -0.02(-26.32%)
Aug 11, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 06, 2015 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Aug 05, 2015 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Aug 04, 2015 0.0550 0.0550 0.0550 0.0550 17,000 -0.02(-21.43%)
Jul 29, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 27, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 24, 2015 0.0750 0.0750 0.0750 0.0750 3,000 +0.01(+15.38%)
Jul 17, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 16, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 15, 2015 0.0650 0.0650 0.0650 0.0650 1,250 -0.01(-18.75%)
Jul 13, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 10, 2015 0.0700 0.0800 0.0700 0.0800 25,000 +0.01(+23.08%)
Jul 09, 2015 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-18.75%)
Jul 08, 2015 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Jul 07, 2015 0.0850 0.0850 0.0750 0.0800 46,000 +0.00(+0.00%)
Jul 06, 2015 0.0850 0.0850 0.0800 0.0800 24,000 -0.01(-15.79%)
Jul 03, 2015 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Jun 29, 2015 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jun 26, 2015 0.0950 0.1050 0.0950 0.1050 33,000 -0.01(-8.70%)
Jun 24, 2015 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jun 23, 2015 0.1000 0.1100 0.1000 0.1000 21,500 -0.02(-16.67%)
Jun 19, 2015 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 18, 2015 0.1150 0.1400 0.1150 0.1400 20,000 +0.03(+21.74%)
Jun 17, 2015 0.1050 0.1150 0.1050 0.1150 32,000 +0.01(+4.55%)
Jun 16, 2015 0.1100 0.1100 0.1100 0.1100 12,000 -0.02(-15.38%)
Jun 15, 2015 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+13.04%)
Jun 12, 2015 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Jun 10, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 09, 2015 0.1250 0.1250 0.1200 0.1200 14,950 -0.02(-11.11%)
Jun 08, 2015 0.1300 0.1350 0.1150 0.1350 27,100 -0.01(-6.90%)
Jun 05, 2015 0.1300 0.1500 0.1250 0.1450 58,000 -0.02(-9.38%)
Jun 03, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jun 02, 2015 0.1550 0.1600 0.1400 0.1400 51,000 -0.05(-26.32%)
Jun 01, 2015 0.1500 0.1900 0.1500 0.1900 69,500 +0.01(+2.70%)
May 29, 2015 0.1450 0.1850 0.1450 0.1850 42,000 +0.05(+42.31%)
May 28, 2015 0.1400 0.1400 0.1100 0.1300 153,500 -0.01(-7.14%)
May 27, 2015 0.1200 0.1400 0.1200 0.1400 16,500 +0.02(+16.67%)
May 25, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 21, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 20, 2015 0.1600 0.1600 0.1350 0.1350 38,030 -0.01(-3.57%)
May 19, 2015 0.1250 0.1400 0.1200 0.1400 5,250 -0.00(-3.45%)
May 15, 2015 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
May 14, 2015 0.1300 0.1400 0.1300 0.1350 108,000 +0.00(+0.00%)
May 13, 2015 0.1350 0.1350 0.1350 0.1350 40,000 +0.01(+3.85%)
May 12, 2015 0.1300 0.1450 0.1300 0.1300 73,150 -0.01(-7.14%)
May 11, 2015 0.1400 0.1400 0.1400 0.1400 20,000 +0.02(+16.67%)
May 08, 2015 0.1150 0.1200 0.1150 0.1200 74,800 +0.01(+9.09%)
May 07, 2015 0.1000 0.1100 0.1000 0.1100 32,000 +0.01(+10.00%)
May 06, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 04, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
May 01, 2015 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Apr 30, 2015 0.0900 0.0900 0.0900 0.0900 36,000 -0.01(-5.26%)
Apr 29, 2015 0.1000 0.1000 0.0850 0.0950 44,000 -0.01(-5.00%)
Apr 28, 2015 0.1050 0.1050 0.1000 0.1000 33,000 -0.01(-9.09%)
Apr 24, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 23, 2015 0.1150 0.1150 0.1150 0.1150 16,250 +0.00(+0.00%)
Apr 22, 2015 0.1150 0.1150 0.1150 0.1150 3,500 -0.00(-4.17%)
Apr 21, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 20, 2015 0.1200 0.1200 0.1200 0.1200 1,250 +0.00(+0.00%)
Apr 17, 2015 0.1250 0.1250 0.1200 0.1200 5,015 -0.02(-17.24%)
Apr 08, 2015 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Apr 07, 2015 0.1250 0.1250 0.1200 0.1200 1,096 -0.02(-14.29%)
Apr 06, 2015 0.1450 0.1450 0.1250 0.1400 45,000 -0.01(-6.67%)
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.