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 (%)
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%)
Aug 02, 2016 0.1400 0.1400 0.1300 0.1400 111,500 -0.00(-3.45%)
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%)
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%)
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%)
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.