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%)
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.