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 (%)
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%)
Apr 02, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 30, 2015 0.1600 0.1600 0.1600 0 +0.06(+52.38%)
Mar 27, 2015 0.1150 0.1150 0.0950 0.1050 64,000 -0.03(-19.23%)
Mar 25, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 20, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 13, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 10, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 09, 2015 0.1500 0.1500 0.1300 0.1350 25,750 -0.04(-22.86%)
Mar 06, 2015 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Mar 05, 2015 0.1350 0.1700 0.1350 0.1700 79,550 +0.03(+17.24%)
Mar 02, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 17, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 13, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 12, 2015 0.1400 0.1450 0.1300 0.1300 7,000 -0.01(-7.14%)
Feb 11, 2015 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Feb 06, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 05, 2015 0.1300 0.1300 0.1300 0.1300 1,250 -0.01(-3.70%)
Feb 04, 2015 0.1400 0.1650 0.1350 0.1350 9,400 -0.04(-22.86%)
Jan 28, 2015 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Jan 27, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.04(+21.88%)
Jan 26, 2015 0.1700 0.2000 0.1600 0.1600 27,000 -0.04(-20.00%)
Jan 23, 2015 0.1800 0.2000 0.1800 0.2000 46,500 +0.03(+17.65%)
Jan 22, 2015 0.1700 0.1700 0.1700 0.1700 16,000 +0.01(+6.25%)
Jan 21, 2015 0.1500 0.1600 0.1500 0.1600 20,000 +0.01(+3.23%)
Jan 20, 2015 0.1500 0.1700 0.1500 0.1550 78,500 +0.01(+3.33%)
Jan 19, 2015 0.1600 0.1750 0.1500 0.1500 56,500 +0.00(+0.00%)
Jan 16, 2015 0.1550 0.1600 0.1500 0.1500 24,000 -0.05(-25.00%)
Jan 15, 2015 0.1950 0.2000 0.1950 0.2000 2,000 +0.05(+29.03%)
Jan 14, 2015 0.1900 0.1900 0.1550 0.1550 21,800 +0.01(+3.33%)
Jan 13, 2015 0.1500 0.1500 0.1450 0.1500 16,750 +0.00(+0.00%)
Jan 12, 2015 0.1550 0.1550 0.1500 0.1500 14,000 -0.05(-23.08%)
Jan 09, 2015 0.1700 0.1950 0.1600 0.1950 103,000 +0.00(+0.00%)
Jan 08, 2015 0.1550 0.2000 0.1500 0.1950 66,700 +0.01(+2.63%)
Jan 06, 2015 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Jan 05, 2015 0.1500 0.2300 0.1500 0.2300 204,000 +0.06(+35.29%)
Jan 02, 2015 0.1700 0.1700 0.1700 0.1700 1,000 +0.03(+21.43%)
Dec 31, 2014 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 30, 2014 0.1500 0.1500 0.1450 0.1450 20,000 -0.01(-3.33%)
Dec 29, 2014 0.1500 0.1500 0.1500 0.1500 851 +0.00(+0.00%)
Dec 22, 2014 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 19, 2014 0.1550 0.1550 0.1550 0.1550 19,000 +0.01(+3.33%)
Dec 18, 2014 0.1800 0.1800 0.1500 0.1500 101,500 -0.05(-25.00%)
Dec 17, 2014 0.2150 0.2350 0.2000 0.2000 91,500 +0.02(+11.11%)
Dec 16, 2014 0.1850 0.1800 73,650 +0.01(+5.88%)
Dec 15, 2014 0.1700 0.1700 0.1500 0.1700 68,150 -0.01(-8.11%)
Dec 12, 2014 0.1500 0.1850 0.1500 0.1850 7,500 +0.00(+0.00%)
Dec 11, 2014 0.1500 0.1850 0.1400 0.1850 14,500 +0.04(+23.33%)
Dec 10, 2014 0.1650 0.1650 0.1500 0.1500 52,000 -0.02(-9.09%)
Dec 09, 2014 0.1850 0.1850 0.1650 0.1650 1,600 +0.00(+0.00%)
Dec 08, 2014 0.1650 0.1650 0.1500 0.1650 50,000 +0.01(+3.13%)
Dec 05, 2014 0.1600 0.1600 0.1600 0.1600 12,750 -0.02(-11.11%)
Dec 03, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 02, 2014 0.1750 0.1750 0.1600 0.1700 52,000 -0.03(-15.00%)
Nov 28, 2014 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Nov 27, 2014 0.1750 0.1750 0.1750 0.1750 13,500 -0.03(-12.50%)
Nov 25, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Nov 21, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 20, 2014 0.1800 0.2400 0.1800 0.1800 50,500 +0.00(+0.00%)
Nov 19, 2014 0.1800 0.1800 0.1800 0.1800 100,000 +0.02(+12.50%)
Nov 17, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 14, 2014 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Nov 13, 2014 0.1650 0.1650 0.1500 0.1600 103,000 -0.04(-17.95%)
Nov 10, 2014 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 07, 2014 0.2050 0.2050 0.1950 0.2000 16,000 +0.04(+25.00%)
Nov 06, 2014 0.2000 0.2000 0.1600 0.1600 24,875 -0.01(-8.57%)
Nov 04, 2014 0.1750 0.1750 0.1750 0 -0.06(-23.91%)
Nov 03, 2014 0.2000 0.2300 0.2000 0.2300 15,500 +0.03(+15.00%)
Oct 30, 2014 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Oct 28, 2014 0.2400 0.2400 0.2400 0 +0.05(+29.73%)
Oct 27, 2014 0.1850 0.1950 0.1700 0.1850 37,500 -0.05(-22.92%)
Oct 23, 2014 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Oct 21, 2014 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Oct 20, 2014 0.2350 0.2400 0.2300 0.2300 32,500 -0.01(-4.17%)
Oct 16, 2014 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Oct 15, 2014 0.2000 0.2100 0.2000 0.2100 40,000 -0.03(-12.50%)
Oct 14, 2014 0.2600 0.2600 0.2000 0.2400 21,000 -0.02(-7.69%)
Oct 10, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 07, 2014 0.2600 0.2600 0.2600 22,500 +0.01(+4.00%)
Oct 06, 2014 0.2150 0.2500 0.2150 0.2500 7,000 +0.04(+16.28%)
Oct 02, 2014 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Oct 01, 2014 0.2200 0.2200 0.2200 0.2200 5,250 +0.01(+2.33%)
Sep 30, 2014 0.2200 0.2200 0.2150 0.2150 52,000 -0.02(-8.51%)
Sep 29, 2014 0.2400 0.2400 0.2350 0.2350 32,851 -0.03(-9.62%)
Sep 26, 2014 0.2600 0.2800 0.2600 0.2600 27,125 -0.02(-7.14%)
Sep 25, 2014 0.2800 0.2800 0.2800 0.2800 2,500 +0.03(+9.80%)
Sep 24, 2014 0.2600 0.2600 0.2500 0.2550 36,500 -0.04(-15.00%)
Sep 22, 2014 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Sep 19, 2014 0.2700 0.2900 0.2600 0.2900 19,500 +0.00(+0.00%)
Sep 18, 2014 0.2950 0.3000 0.2600 0.2900 107,500 +0.01(+3.57%)
Sep 17, 2014 0.2800 0.2800 0.2600 0.2800 29,000 -0.02(-6.67%)
Sep 16, 2014 0.2850 0.3000 0.2850 0.3000 17,750 +0.00(+0.00%)
Sep 15, 2014 0.3000 0.3000 0.2800 0.3000 61,400 +0.01(+1.69%)
Sep 12, 2014 0.2900 0.3000 0.2700 0.2950 64,300 +0.01(+5.36%)
Sep 11, 2014 0.2750 0.2800 0.2500 0.2800 138,350 +0.02(+7.69%)
Sep 10, 2014 0.2500 0.2400 0.2600 65,500 +0.01(+4.00%)
Sep 09, 2014 0.2700 0.2700 0.2500 0.2500 24,000 -0.03(-10.71%)
Sep 08, 2014 0.2900 0.2900 0.2300 0.2800 113,000 +0.07(+33.33%)
Sep 05, 2014 0.1900 0.2200 0.1900 0.2100 149,000 +0.02(+10.53%)
Sep 04, 2014 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+5.56%)
Sep 03, 2014 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2014 0.1800 0.1900 0.1800 0.1800 16,500 +0.01(+2.86%)
Aug 27, 2014 0.1750 0.1750 0.1750 0.1750 17,125 +0.00(+2.94%)
Aug 26, 2014 0.1750 0.1800 0.1700 0.1700 26,800 -0.00(-2.86%)
Aug 25, 2014 0.1850 0.1850 0.1750 0.1750 34,000 -0.03(-12.50%)
Aug 22, 2014 0.2100 0.2100 0.1900 0.2000 25,750 -0.01(-4.76%)
Aug 21, 2014 0.2400 0.2400 0.2000 0.2100 44,600 -0.04(-16.00%)
Aug 20, 2014 0.2000 0.2500 0.2000 0.2500 113,975 +0.05(+25.00%)
Aug 18, 2014 0.2000 0 +0.02(+8.11%)
Aug 15, 2014 0.1800 0.1850 0.1800 0.1850 109,500 +0.01(+2.78%)
Aug 14, 2014 0.1700 0.1800 0.1700 0.1800 47,000 +0.02(+12.50%)
Aug 13, 2014 0.1800 0.1600 0.1600 140,062 -0.01(-5.88%)
Aug 12, 2014 0.1600 0.1700 0.1550 0.1700 44,000 +0.02(+9.68%)
Aug 11, 2014 0.1550 0.1550 0.1550 0.1550 2,000 -0.03(-16.22%)
Aug 07, 2014 0.1850 0 +0.01(+5.71%)
Aug 06, 2014 0.1750 0.1750 0.1500 0.1750 108,500 +0.02(+16.67%)
Aug 05, 2014 0.1450 0.1500 0.1450 0.1500 53,000 +0.02(+15.38%)
Aug 01, 2014 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 29, 2014 0.1400 0 +0.00(+0.00%)
Jul 23, 2014 0.1250 0.1400 0.1250 0.1400 19,500 +0.02(+16.67%)
Jul 22, 2014 0.1250 0.1300 0.1200 0.1200 30,250 +0.00(+4.35%)
Jul 21, 2014 0.1200 0.1200 0.1150 0.1150 86,250 -0.01(-11.54%)
Jul 18, 2014 0.1100 0.1300 0.1100 0.1300 31,074 +0.01(+8.33%)
Jul 15, 2014 0.1200 0.1200 0 +0.00(+0.00%)
Jul 14, 2014 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Jul 11, 2014 0.1200 0.1200 0.1200 0.1200 42,894 -0.01(-4.00%)
Jul 10, 2014 0.1250 0.1250 0.1250 0.1250 52,000 -0.01(-7.41%)
Jul 09, 2014 0.1250 0.1350 0.1250 0.1350 20,500 +0.02(+12.50%)
Jul 08, 2014 0.1300 0.1300 0.1200 0.1200 100,000 -0.02(-17.24%)
Jul 07, 2014 0.1350 0.1450 0.1350 0.1450 36,500 +0.01(+11.54%)
Jul 04, 2014 0.1300 0.1300 0.1300 0.1300 52,500 -0.01(-7.14%)
Jul 03, 2014 0.1400 0.1500 0.1250 0.1400 163,375 -0.00(-3.45%)
Jul 02, 2014 0.1350 0.1450 0.1350 0.1450 42,000 +0.00(+3.57%)
Jun 30, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 27, 2014 0.1300 0.1400 0.1300 0.1400 53,000 +0.01(+7.69%)
Jun 26, 2014 0.1300 0.1300 0.1300 0.1300 31,084 +0.00(+0.00%)
Jun 25, 2014 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Jun 24, 2014 0.1300 0.1400 0.1250 0.1250 270,000 +0.01(+4.17%)
Jun 23, 2014 0.1200 0.1200 0.1200 0.1200 20,100 +0.00(+0.00%)
Jun 20, 2014 0.1200 0.1200 0.1200 0.1200 27,000 -0.04(-22.58%)
Jun 19, 2014 0.1200 0.1550 0.1200 0.1550 51,750 +0.01(+3.33%)
Jun 18, 2014 0.1400 0.1500 0.1400 0.1500 25,000 -0.01(-6.25%)
Jun 17, 2014 0.1600 0.1600 0.1100 0.1600 55,500 +0.00(+0.00%)
Jun 16, 2014 0.1400 0.1600 0.1400 0.1600 20,000 +0.01(+6.67%)
Jun 13, 2014 0.1500 0.1500 0.1500 0.1500 30,000 -0.02(-14.29%)
Jun 12, 2014 0.1650 0.1750 0.1650 0.1750 12,000 +0.00(+2.94%)
Jun 11, 2014 0.1650 0.1700 0.1650 0.1700 17,500 +0.01(+3.03%)
Jun 10, 2014 0.1450 0.1650 0.1350 0.1650 40,000 -0.01(-2.94%)
Jun 06, 2014 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Jun 05, 2014 0.1400 0.1650 0.1300 0.1650 178,000 +0.01(+3.13%)
Jun 04, 2014 0.1400 0.1600 0.1400 0.1600 264,501 -0.02(-11.11%)
Jun 02, 2014 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
May 30, 2014 0.1800 0.1850 0.1400 0.1400 20,781 -0.04(-22.22%)
May 29, 2014 0.1350 0.1800 0.1300 0.1800 73,250 +0.03(+20.00%)
May 27, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 26, 2014 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
May 23, 2014 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
May 22, 2014 0.1400 0.1400 0.1400 0.1400 35,000 -0.01(-6.67%)
May 16, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 15, 2014 0.1500 0.1500 0.1400 0.1500 13,500 +0.01(+7.14%)
May 14, 2014 0.1350 0.1400 0.1350 0.1400 29,500 +0.00(+0.00%)
May 13, 2014 0.1400 0.1400 0.1350 0.1400 30,000 +0.01(+3.70%)
May 09, 2014 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
May 07, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 06, 2014 0.1450 0.1600 0.1450 0.1600 109,500 +0.02(+10.34%)
May 05, 2014 0.1450 0.1450 0.1450 0.1450 48,000 -0.01(-3.33%)
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.