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 (%)
May 31, 2016 0.0750 0.0850 0.0750 0.0850 605,373 +0.01(+13.33%)
May 30, 2016 0.0800 0.0800 0.0700 0.0750 547,300 -0.01(-6.25%)
May 27, 2016 0.0850 0.0900 0.0750 0.0800 1,118,550 -0.01(-15.79%)
May 26, 2016 0.0600 0.1150 0.0600 0.0950 4,701,883 +0.04(+72.73%)
May 25, 2016 0.0550 0.0550 0.0550 0.0550 28,000 -0.00(-8.33%)
May 24, 2016 0.0600 0.0600 0.0550 0.0600 171,000 +0.00(+0.00%)
May 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 19, 2016 0.0600 0.0650 0.0600 0.0600 131,300 -0.01(-7.69%)
May 18, 2016 0.0600 0.0650 0.0600 0.0650 340,000 +0.01(+8.33%)
May 17, 2016 0.0600 0.0650 0.0550 0.0600 220,000 -0.01(-7.69%)
May 16, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
May 13, 2016 0.0650 0.0650 0.0600 0.0600 26,000 +0.00(+0.00%)
May 12, 2016 0.0600 0.0600 0.0600 0.0600 65,500 -0.01(-7.69%)
May 11, 2016 0.0500 0.0650 0.0500 0.0650 614,500 +0.01(+30.00%)
May 10, 2016 0.0600 0.0600 0.0500 0.0500 494,000 -0.00(-9.09%)
May 09, 2016 0.0600 0.0600 0.0550 0.0550 397,820 -0.00(-8.33%)
May 06, 2016 0.0650 0.0700 0.0550 0.0600 321,041 -0.01(-7.69%)
May 05, 2016 0.0600 0.0650 0.0600 0.0650 110,500 +0.01(+8.33%)
May 04, 2016 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
May 03, 2016 0.0600 0.0600 0.0550 0.0600 228,000 +0.00(+0.00%)
May 02, 2016 0.0700 0.0700 0.0550 0.0600 1,283,500 -0.01(-14.29%)
Apr 29, 2016 0.0750 0.0750 0.0700 0.0700 340,000 +0.00(+0.00%)
Apr 28, 2016 0.0800 0.0800 0.0700 0.0700 512,000 -0.02(-22.22%)
Apr 27, 2016 0.0750 0.0900 0.0750 0.0900 419,000 +0.00(+5.88%)
Apr 26, 2016 0.0800 0.0850 0.0700 0.0850 417,000 +0.01(+6.25%)
Apr 25, 2016 0.1000 0.1000 0.0800 0.0800 408,500 -0.01(-15.79%)
Apr 22, 2016 0.0850 0.0950 0.0850 0.0950 314,000 +0.01(+11.76%)
Apr 21, 2016 0.0950 0.0950 0.0800 0.0850 549,000 -0.01(-15.00%)
Apr 20, 2016 0.0600 0.1100 0.0600 0.1000 1,293,000 +0.04(+53.85%)
Apr 19, 2016 0.0600 0.0650 0.0550 0.0650 576,333 +0.00(+0.00%)
Apr 18, 2016 0.0650 0.0700 0.0600 0.0650 148,000 +0.01(+8.33%)
Apr 15, 2016 0.0600 0.0650 0.0600 0.0600 376,500 -0.01(-14.29%)
Apr 14, 2016 0.0650 0.0700 0.0600 0.0700 47,000 -0.00(-6.67%)
Apr 13, 2016 0.0650 0.0750 0.0600 0.0750 610,500 +0.00(+7.14%)
Apr 12, 2016 0.0750 0.0800 0.0700 0.0700 256,000 -0.01(-12.50%)
Apr 11, 2016 0.0650 0.0800 0.0650 0.0800 332,500 +0.02(+33.33%)
Apr 08, 2016 0.0600 0.0650 0.0600 0.0600 282,500 +0.00(+9.09%)
Apr 07, 2016 0.0600 0.0800 0.0550 0.0550 386,000 +0.01(+22.22%)
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%)
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.