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 28, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 27, 2017 0.0200 0.0200 0.0200 0.0200 35,000 -0.01(-20.00%)
Sep 26, 2017 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Sep 25, 2017 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-16.67%)
Sep 22, 2017 0.0250 0.0300 0.0250 0.0300 43,000 +0.00(+20.00%)
Sep 21, 2017 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-16.67%)
Sep 20, 2017 0.0200 0.0300 0.0200 0.0300 383,500 +0.00(+20.00%)
Sep 19, 2017 0.0200 0.0250 0.0200 0.0250 256,000 +0.01(+25.00%)
Sep 15, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 14, 2017 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Sep 12, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 11, 2017 0.0250 0.0250 0.0200 0.0200 60,000 +0.00(+0.00%)
Sep 07, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 06, 2017 0.0250 0.0250 0.0200 0.0200 3,966 +0.00(+0.00%)
Sep 01, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 30, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 17, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 14, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 11, 2017 0.0200 0.0200 0.0200 0.0200 8,000 -0.01(-20.00%)
Aug 10, 2017 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Aug 04, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 03, 2017 0.0250 0.0300 0.0250 0.0300 254,000 +0.00(+20.00%)
Jul 31, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 28, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jul 27, 2017 0.0250 0.0250 0.0250 0.0250 85,000 -0.00(-16.67%)
Jul 24, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 21, 2017 0.0250 0.0300 0.0250 0.0300 120,000 +0.00(+20.00%)
Jul 17, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 14, 2017 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Jul 13, 2017 0.0250 0.0250 0.0250 0.0250 12,800 +0.00(+0.00%)
Jul 12, 2017 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Jul 10, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 07, 2017 0.0250 0.0250 0.0250 0.0250 43,500 +0.01(+25.00%)
Jul 06, 2017 0.0200 0.0200 0.0200 0.0200 207,500 +0.00(+0.00%)
Jul 05, 2017 0.0200 0.0200 0.0150 0.0200 595,000 -0.01(-20.00%)
Jul 04, 2017 0.0250 0.0250 0.0250 0.0250 300,000 -0.00(-16.67%)
Jul 03, 2017 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 28, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 23, 2017 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 21, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 16, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 15, 2017 0.0400 0.0400 0.0400 0.0400 81,400 +0.00(+14.29%)
Jun 13, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 12, 2017 0.0350 0.0350 0.0350 0.0350 587,000 +0.00(+0.00%)
Jun 09, 2017 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Jun 08, 2017 0.0350 0.0350 0.0350 0.0350 14,500 -0.00(-12.50%)
Jun 07, 2017 0.0400 0.0400 0.0350 0.0400 502,500 +0.00(+0.00%)
Jun 06, 2017 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Jun 05, 2017 0.0400 0.0400 0.0400 0.0400 10,900 +0.00(+0.00%)
Jun 02, 2017 0.0400 0.0400 0.0400 0.0400 37,000 -0.00(-11.11%)
May 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 24, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 19, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 18, 2017 0.0500 0.0500 0.0500 0.0500 2,400 +0.01(+11.11%)
May 16, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 12, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 356,000 +0.00(+12.50%)
May 10, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
May 08, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 05, 2017 0.0450 0.0450 0.0400 0.0400 859,600 -0.01(-20.00%)
May 04, 2017 0.0500 0.0500 0.0450 0.0500 495,400 +0.00(+0.00%)
May 03, 2017 0.0550 0.0550 0.0500 0.0500 69,000 -0.00(-9.09%)
May 02, 2017 0.0600 0.0600 0.0550 0.0550 377,650 -0.00(-8.33%)
May 01, 2017 0.0600 0.0600 0.0600 0.0600 111,000 +0.00(+0.00%)
Apr 28, 2017 0.0650 0.0650 0.0550 0.0600 60,000 +0.00(+0.00%)
Apr 27, 2017 0.0700 0.0700 0.0550 0.0600 1,752,800 -0.01(-14.29%)
Apr 26, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 25, 2017 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Apr 24, 2017 0.0800 0.0800 0.0700 0.0700 84,800 +0.00(+0.00%)
Apr 21, 2017 0.0650 0.0800 0.0650 0.0700 503,785 +0.01(+7.69%)
Apr 20, 2017 0.0700 0.0700 0.0650 0.0650 142,100 +0.00(+0.00%)
Apr 18, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2017 0.0650 0.0650 0.0650 0.0650 83,000 -0.01(-7.14%)
Apr 13, 2017 0.0600 0.0700 0.0600 0.0700 377,000 +0.01(+7.69%)
Apr 12, 2017 0.0650 0.0650 0.0650 0.0650 16,500 +0.01(+8.33%)
Apr 11, 2017 0.0600 0.0600 0.0550 0.0600 659,000 +0.00(+0.00%)
Apr 10, 2017 0.0650 0.0650 0.0600 0.0600 20,000 -0.01(-14.29%)
Apr 07, 2017 0.0700 0.0700 0.0700 0.0700 53,500 +0.01(+7.69%)
Apr 06, 2017 0.0700 0.0700 0.0650 0.0650 191,785 -0.01(-7.14%)
Apr 05, 2017 0.0750 0.0750 0.0700 0.0700 110,500 +0.00(+0.00%)
Apr 04, 2017 0.0750 0.0750 0.0700 0.0700 134,000 -0.00(-6.67%)
Apr 03, 2017 0.0800 0.0850 0.0750 0.0750 395,450 -0.01(-6.25%)
Mar 31, 2017 0.0700 0.1300 0.0700 0.0800 364,850 +0.01(+23.08%)
Mar 30, 2017 0.0700 0.0750 0.0650 0.0650 269,950 -0.01(-7.14%)
Mar 28, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 27, 2017 0.0600 0.0700 0.0600 0.0600 482,000 -0.01(-20.00%)
Mar 24, 2017 0.0850 0.0850 0.0600 0.0750 684,150 -0.01(-16.67%)
Mar 23, 2017 0.0900 0.0900 0.0850 0.0900 65,000 -0.01(-10.00%)
Mar 22, 2017 0.1000 0.1000 0.0950 0.1000 111,700 -0.00(-4.76%)
Mar 21, 2017 0.1100 0.1100 0.0950 0.1050 151,000 -0.01(-4.55%)
Mar 20, 2017 0.1100 0.1100 0.1000 0.1100 192,000 +0.00(+0.00%)
Mar 17, 2017 0.0950 0.1100 0.0750 0.1100 590,610 +0.01(+10.00%)
Mar 16, 2017 0.1000 0.1000 0.1000 0.1000 79,500 -0.00(-4.76%)
Mar 15, 2017 0.1100 0.1100 0.1000 0.1050 243,410 -0.01(-4.55%)
Mar 14, 2017 0.1250 0.1250 0.1100 0.1100 212,000 -0.01(-12.00%)
Mar 13, 2017 0.1250 0.1250 0.1250 0.1250 27,000 +0.01(+8.70%)
Mar 10, 2017 0.1100 0.1200 0.1050 0.1150 251,000 +0.00(+0.00%)
Mar 09, 2017 0.1100 0.1150 0.1050 0.1150 98,000 -0.01(-11.54%)
Mar 07, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 06, 2017 0.1550 0.1550 0.1200 0.1200 172,300 -0.04(-22.58%)
Mar 03, 2017 0.1200 0.1550 0.1000 0.1550 361,645 +0.04(+29.17%)
Mar 02, 2017 0.1300 0.1300 0.1150 0.1200 241,900 -0.02(-14.29%)
Mar 01, 2017 0.1400 0.1400 0.1400 0.1400 99,400 -0.00(-3.45%)
Feb 28, 2017 0.1450 0.1550 0.1400 0.1450 213,000 +0.00(+0.00%)
Feb 27, 2017 0.1500 0.1500 0.1400 0.1450 79,000 +0.00(+0.00%)
Feb 24, 2017 0.1500 0.1500 0.1400 0.1450 264,600 +0.00(+3.57%)
Feb 23, 2017 0.1450 0.1500 0.1400 0.1400 479,855 -0.00(-3.45%)
Feb 22, 2017 0.1400 0.1600 0.1300 0.1450 660,986 +0.00(+3.57%)
Feb 21, 2017 0.1400 0.1600 0.1350 0.1400 1,073,666 +0.01(+3.70%)
Feb 17, 2017 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 16, 2017 0.1000 0.1400 0.0900 0.1250 856,175 +0.02(+25.00%)
Feb 15, 2017 0.1100 0.1100 0.1000 0.1000 258,000 -0.01(-9.09%)
Feb 14, 2017 0.1000 0.1100 0.1000 0.1100 202,500 +0.01(+4.76%)
Feb 13, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Feb 10, 2017 0.0900 0.1050 0.0900 0.1000 563,950 +0.01(+5.26%)
Feb 09, 2017 0.0900 0.0950 0.0900 0.0950 60,500 -0.01(-5.00%)
Feb 08, 2017 0.0900 0.1000 0.0900 0.1000 164,000 +0.00(+0.00%)
Feb 07, 2017 0.1000 0.1000 0.1000 0.1000 30,300 +0.01(+5.26%)
Feb 06, 2017 0.0950 0.0950 0.0950 0.0950 92,500 +0.00(+0.00%)
Feb 03, 2017 0.0950 0.0950 0.0950 0.0950 23,750 -0.01(-9.52%)
Feb 02, 2017 0.0900 0.1050 0.0900 0.1050 46,000 +0.01(+10.53%)
Feb 01, 2017 0.0950 0.1000 0.0950 0.0950 20,000 +0.00(+0.00%)
Jan 31, 2017 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Jan 30, 2017 0.0900 0.1000 0.0900 0.0900 148,000 -0.01(-10.00%)
Jan 27, 2017 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Jan 26, 2017 0.0950 0.1050 0.0950 0.1000 120,925 +0.01(+11.11%)
Jan 25, 2017 0.0850 0.0900 0.0850 0.0900 43,500 +0.00(+0.00%)
Jan 24, 2017 0.0900 0.0900 0.0800 0.0900 174,800 -0.01(-10.00%)
Jan 23, 2017 0.1050 0.1050 0.1000 0.1000 73,000 -0.00(-4.76%)
Jan 20, 2017 0.1000 0.1050 0.0900 0.1050 51,000 +0.00(+5.00%)
Jan 19, 2017 0.0950 0.1000 0.0800 0.1000 302,500 -0.00(-4.76%)
Jan 18, 2017 0.1100 0.1150 0.1050 0.1050 34,800 +0.00(+0.00%)
Jan 16, 2017 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jan 13, 2017 0.1000 0.1300 0.1000 0.1150 453,300 +0.02(+21.05%)
Jan 12, 2017 0.0900 0.0950 0.0900 0.0950 59,000 +0.01(+5.56%)
Jan 11, 2017 0.0950 0.0950 0.0900 0.0900 41,500 -0.01(-10.00%)
Jan 10, 2017 0.0950 0.1000 0.0950 0.1000 43,700 +0.00(+0.00%)
Jan 09, 2017 0.1000 0.1050 0.1000 0.1000 72,000 +0.01(+11.11%)
Jan 06, 2017 0.1000 0.1000 0.0900 0.0900 10,000 -0.01(-10.00%)
Jan 05, 2017 0.0950 0.1000 0.0900 0.1000 183,500 +0.01(+17.65%)
Jan 04, 2017 0.0950 0.1000 0.0850 0.0850 179,200 -0.02(-19.05%)
Jan 03, 2017 0.0950 0.1050 0.0950 0.1050 158,000 +0.00(+5.00%)
Dec 30, 2016 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Dec 29, 2016 0.0800 0.0800 0.0800 0.0800 63,750 +0.00(+0.00%)
Dec 28, 2016 0.0750 0.0800 0.0750 0.0800 125,000 +0.01(+6.67%)
Dec 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 22, 2016 0.0750 0.0750 0.0650 0.0750 85,000 +0.00(+0.00%)
Dec 21, 2016 0.0700 0.0750 0.0700 0.0750 95,000 +0.01(+15.38%)
Dec 20, 2016 0.0650 0.0750 0.0650 0.0650 164,750 -0.01(-13.33%)
Dec 19, 2016 0.0700 0.0750 0.0700 0.0750 16,500 +0.00(+0.00%)
Dec 16, 2016 0.0850 0.0850 0.0750 0.0750 98,000 -0.01(-6.25%)
Dec 15, 2016 0.0750 0.1050 0.0700 0.0800 1,158,500 +0.01(+14.29%)
Dec 14, 2016 0.0650 0.0700 0.0650 0.0700 32,000 +0.02(+27.27%)
Dec 13, 2016 0.0600 0.0600 0.0550 0.0550 44,000 -0.02(-21.43%)
Dec 12, 2016 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Dec 09, 2016 0.0650 0.0650 0.0650 0.0650 21,000 -0.01(-13.33%)
Dec 08, 2016 0.0800 0.0800 0.0700 0.0750 72,500 -0.01(-6.25%)
Dec 07, 2016 0.0700 0.0800 0.0700 0.0800 87,000 +0.01(+6.67%)
Dec 06, 2016 0.0700 0.0750 0.0700 0.0750 19,000 +0.01(+15.38%)
Dec 05, 2016 0.0650 0.0800 0.0600 0.0650 183,750 +0.00(+0.00%)
Dec 02, 2016 0.0600 0.0650 0.0600 0.0650 27,500 +0.01(+18.18%)
Dec 01, 2016 0.0650 0.0650 0.0550 0.0550 51,000 -0.00(-8.33%)
Nov 30, 2016 0.0600 0.0600 0.0600 0.0600 66,500 +0.00(+9.09%)
Nov 29, 2016 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+0.00%)
Nov 28, 2016 0.0500 0.0550 0.0500 0.0550 327,425 +0.00(+0.00%)
Nov 25, 2016 0.0550 0.0550 0.0550 0.0550 46,000 +0.00(+0.00%)
Nov 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0550 0.0550 113,000 +0.00(+0.00%)
Nov 17, 2016 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
Nov 16, 2016 0.0600 0.0650 0.0600 0.0600 137,550 -0.01(-7.69%)
Nov 15, 2016 0.0700 0.0700 0.0600 0.0650 113,000 -0.01(-13.33%)
Nov 14, 2016 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Nov 11, 2016 0.0750 0.0800 0.0650 0.0800 251,000 +0.01(+6.67%)
Nov 10, 2016 0.0800 0.0800 0.0700 0.0750 134,900 +0.00(+0.00%)
Nov 09, 2016 0.0800 0.0800 0.0750 0.0750 85,125 -0.01(-11.76%)
Nov 08, 2016 0.0800 0.0850 0.0700 0.0850 305,300 +0.01(+6.25%)
Nov 07, 2016 0.0750 0.0850 0.0700 0.0800 464,800 +0.01(+6.67%)
Nov 04, 2016 0.0600 0.0750 0.0600 0.0750 320,300 +0.01(+25.00%)
Nov 03, 2016 0.0600 0.0650 0.0550 0.0600 195,350 +0.00(+0.00%)
Nov 02, 2016 0.0600 0.0650 0.0550 0.0600 264,000 +0.00(+0.00%)
Nov 01, 2016 0.0650 0.0650 0.0600 0.0600 79,000 -0.01(-7.69%)
Oct 31, 2016 0.0600 0.0650 0.0600 0.0650 92,900 +0.01(+8.33%)
Oct 28, 2016 0.0600 0.0600 0.0600 0.0600 390,776 +0.00(+9.09%)
Oct 27, 2016 0.0600 0.0600 0.0550 0.0550 275,724 +0.00(+0.00%)
Oct 26, 2016 0.0550 0.0550 0.0550 0.0550 252,375 +0.00(+0.00%)
Oct 25, 2016 0.0500 0.0550 0.0500 0.0550 195,125 +0.00(+10.00%)
Oct 24, 2016 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Oct 21, 2016 0.0500 0.0550 0.0500 0.0500 119,500 +0.00(+0.00%)
Oct 20, 2016 0.0500 0.0500 0.0500 0.0500 111,600 +0.00(+0.00%)
Oct 19, 2016 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-9.09%)
Oct 13, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 12, 2016 0.0550 0.0600 0.0450 0.0550 557,545 -0.00(-8.33%)
Oct 11, 2016 0.0500 0.0600 0.0500 0.0600 139,962 +0.01(+20.00%)
Oct 07, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 06, 2016 0.0600 0.0600 0.0550 0.0550 74,200 -0.00(-8.33%)
Oct 05, 2016 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Oct 04, 2016 0.0600 0.0600 0.0600 0.0600 91,000 -0.01(-14.29%)
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.