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 (%)
Jul 29, 2016 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Jul 28, 2016 0.1400 0.1550 0.1400 0.1550 69,000 +0.01(+3.33%)
Jul 27, 2016 0.1600 0.1600 0.1400 0.1500 69,000 -0.01(-3.23%)
Jul 26, 2016 0.1600 0.1600 0.1400 0.1550 259,400 -0.01(-6.06%)
Jul 25, 2016 0.1500 0.1650 0.1450 0.1650 43,500 +0.01(+3.13%)
Jul 22, 2016 0.1550 0.1650 0.1450 0.1600 83,500 -0.01(-5.88%)
Jul 21, 2016 0.1700 0.1700 0.1650 0.1700 65,500 -0.00(-2.86%)
Jul 20, 2016 0.1600 0.1750 0.1450 0.1750 259,500 +0.00(+2.94%)
Jul 19, 2016 0.1650 0.1700 0.1500 0.1700 241,400 +0.01(+6.25%)
Jul 18, 2016 0.1600 0.1700 0.1550 0.1600 54,500 +0.00(+0.00%)
Jul 15, 2016 0.1550 0.1650 0.1550 0.1600 310,100 +0.02(+10.34%)
Jul 14, 2016 0.1950 0.1950 0.1450 0.1450 539,100 -0.05(-25.64%)
Jul 13, 2016 0.1850 0.2200 0.1700 0.1950 307,642 +0.01(+2.63%)
Jul 12, 2016 0.2050 0.2050 0.1750 0.1900 164,000 -0.01(-7.32%)
Jul 11, 2016 0.1900 0.2100 0.1900 0.2050 75,500 +0.01(+7.89%)
Jul 08, 2016 0.2050 0.2050 0.1900 114,790 -0.01(-7.32%)
Jul 07, 2016 0.2050 0.2100 0.1950 0.2050 128,000 +0.00(+2.50%)
Jul 05, 2016 0.2000 0.2050 0.1850 0.2000 89,000 +0.01(+2.56%)
Jul 04, 2016 0.1850 0.2050 0.1850 0.1950 127,750 +0.01(+5.41%)
Jun 30, 2016 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Jun 29, 2016 0.1800 0.1850 0.1700 0.1750 128,500 +0.00(+0.00%)
Jun 28, 2016 0.1800 0.1800 0.1700 0.1750 35,500 +0.00(+2.94%)
Jun 27, 2016 0.1800 0.1800 0.1600 0.1700 157,000 +0.00(+0.00%)
Jun 24, 2016 0.1700 0.1800 0.1600 0.1700 241,500 -0.02(-10.53%)
Jun 23, 2016 0.1900 0.2000 0.1850 0.1900 154,000 +0.00(+0.00%)
Jun 22, 2016 0.1700 0.2050 0.1700 0.1900 604,000 +0.00(+0.00%)
Jun 21, 2016 0.2050 0.2050 0.1800 0.1900 561,760 -0.04(-17.39%)
Jun 20, 2016 0.2000 0.2300 0.1750 0.2300 626,050 +0.03(+15.00%)
Jun 17, 2016 0.2150 0.2200 0.2000 0.2000 189,066 -0.01(-4.76%)
Jun 16, 2016 0.2050 0.2300 0.2050 0.2100 317,850 -0.01(-2.33%)
Jun 15, 2016 0.1750 0.2300 0.1600 0.2150 1,579,545 +0.02(+13.16%)
Jun 14, 2016 0.2000 0.2050 0.1750 0.1900 264,625 -0.02(-9.52%)
Jun 13, 2016 0.1650 0.2100 0.1600 0.2100 1,627,700 +0.05(+31.25%)
Jun 10, 2016 0.1650 0.1800 0.1600 0.1600 131,350 -0.01(-8.57%)
Jun 09, 2016 0.1450 0.1750 0.1350 0.1750 1,299,150 +0.03(+20.69%)
Jun 08, 2016 0.1300 0.1500 0.1250 0.1450 601,367 +0.01(+11.54%)
Jun 07, 2016 0.1400 0.1400 0.1200 0.1300 878,675 -0.01(-7.14%)
Jun 06, 2016 0.1250 0.1400 0.1250 0.1400 813,000 +0.02(+12.00%)
Jun 03, 2016 0.1400 0.1450 0.1150 0.1250 1,429,022 -0.01(-3.85%)
Jun 02, 2016 0.1550 0.1850 0.1300 0.1300 4,506,216 -0.04(-21.21%)
Jun 01, 2016 0.0850 0.1800 0.0850 0.1650 5,571,158 +0.08(+94.12%)
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%)
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.