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 (%)
Apr 29, 2014 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Apr 28, 2014 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Apr 25, 2014 0.1650 0.1800 0.1650 0.1800 11,000 -0.01(-2.70%)
Apr 24, 2014 0.1750 0.1850 0.1600 0.1850 53,000 -0.01(-2.63%)
Apr 23, 2014 0.1900 0.1900 0.1900 0.1900 9,500 -0.01(-5.00%)
Apr 17, 2014 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Apr 16, 2014 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+11.11%)
Apr 15, 2014 0.1450 0.1500 0.1350 0.1350 41,000 -0.01(-6.90%)
Apr 14, 2014 0.1450 0.1450 0.1450 0.1450 16,500 +0.00(+0.00%)
Apr 11, 2014 0.1450 0.1450 0.1300 0.1450 17,800 +0.01(+7.41%)
Apr 10, 2014 0.1350 0.1450 0.1350 0.1350 55,000 -0.01(-10.00%)
Apr 09, 2014 0.1500 0.1500 0.1500 0.1500 5,000 +0.04(+36.36%)
Apr 07, 2014 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Apr 04, 2014 0.1300 0.1300 0.1200 0.1300 35,000 -0.01(-10.34%)
Apr 03, 2014 0.1450 0.1500 0.1300 0.1450 35,375 +0.02(+20.83%)
Apr 02, 2014 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+0.00%)
Apr 01, 2014 0.1200 0.1200 0.1150 0.1200 16,100 +0.00(+0.00%)
Mar 31, 2014 0.1300 0.1300 0.1200 0.1200 2,000 -0.02(-17.24%)
Mar 28, 2014 0.1300 0.1450 0.0900 0.1450 165,000 -0.01(-3.33%)
Mar 27, 2014 0.1250 0.1500 0.1250 0.1500 21,125 +0.05(+50.00%)
Mar 26, 2014 0.1000 0.1000 0.1000 0.1000 1,500 -0.02(-20.00%)
Mar 25, 2014 0.1150 0.1300 0.1000 0.1250 43,750 +0.00(+0.00%)
Mar 24, 2014 0.1250 0.1250 0.1250 0.1250 3,650 +0.01(+4.17%)
Mar 21, 2014 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-7.69%)
Mar 14, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 13, 2014 0.1250 0.1250 0.1250 0.1250 35,000 +0.02(+25.00%)
Mar 12, 2014 0.1250 0.1300 0.1000 0.1000 20,000 +0.03(+42.86%)
Mar 11, 2014 0.1100 0.1100 0.0650 0.0700 18,500 -0.04(-36.36%)
Mar 06, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 05, 2014 0.1300 0.1300 0.1100 0.1100 9,750 +0.01(+4.76%)
Mar 04, 2014 0.1200 0.1200 0.1050 0.1050 35,000 -0.01(-12.50%)
Feb 28, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 26, 2014 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Feb 25, 2014 0.1200 0.1400 0.1200 0.1300 36,252 +0.01(+13.04%)
Feb 24, 2014 0.1150 0.1300 0.1150 0.1150 11,250 -0.01(-11.54%)
Feb 20, 2014 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Feb 19, 2014 0.1100 0.1150 0.1100 0.1150 3,000 +0.00(+0.00%)
Feb 18, 2014 0.1300 0.1300 0.1150 0.1150 13,000 +0.00(+0.00%)
Feb 14, 2014 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Feb 13, 2014 0.0900 0.1000 0.0900 0.1000 44,000 +0.01(+11.11%)
Feb 12, 2014 0.0750 0.0900 0.0750 0.0900 61,500 +0.01(+12.50%)
Feb 11, 2014 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+14.29%)
Feb 06, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 05, 2014 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Feb 04, 2014 0.0700 0.0700 0.0550 0.0550 102,000 -0.00(-8.33%)
Feb 03, 2014 0.0600 0.0600 0.0600 0.0600 16,750 -0.01(-7.69%)
Jan 31, 2014 0.0650 0.0650 0.0650 0.0650 20,100 -0.01(-7.14%)
Jan 30, 2014 0.0700 0.0750 0.0700 0.0700 25,000 +0.01(+16.67%)
Jan 29, 2014 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jan 27, 2014 0.0550 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Jan 24, 2014 0.0700 0.0700 0.0700 0.0700 2,000 +0.02(+27.27%)
Jan 21, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 20, 2014 0.0550 0.0550 0.0550 0.0550 7,500 +0.00(+0.00%)
Jan 17, 2014 0.0550 0.0550 0.0550 0.0550 8,125 -0.01(-15.38%)
Jan 15, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 06, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 03, 2014 0.0550 0.0550 0.0550 0.0550 6,250 -0.02(-21.43%)
Dec 31, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Dec 30, 2013 0.0550 0.0550 0.0550 0.0550 25,500 +0.01(+22.22%)
Dec 23, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 19, 2013 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 18, 2013 0.0500 0.0500 0.0500 0.0500 34,500 +0.00(+0.00%)
Dec 17, 2013 0.0450 0.0500 0.0450 0.0500 57,125 +0.01(+11.11%)
Dec 10, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 06, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 03, 2013 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Nov 26, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 25, 2013 0.0550 0.0550 0.0500 0.0500 12,500 -0.00(-9.09%)
Nov 21, 2013 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 15, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 14, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Nov 12, 2013 0.0550 0.0550 0.0550 0.0550 1,625 +0.00(+0.00%)
Nov 08, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 04, 2013 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 18, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 17, 2013 0.0600 0.0600 0.0600 0.0600 22,250 -0.01(-14.29%)
Oct 10, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 09, 2013 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Oct 04, 2013 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 03, 2013 0.0800 0.0800 0.0800 0.0800 3,516 -0.01(-5.88%)
Oct 02, 2013 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Oct 01, 2013 0.0850 0.0850 0.0850 0.0850 18,751 -0.00(-5.56%)
Sep 27, 2013 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Sep 26, 2013 0.0900 0.0900 0.0900 0.0900 5,417 +0.00(+0.00%)
Sep 25, 2013 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-5.26%)
Sep 23, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 20, 2013 0.0950 0.0950 0.0950 0.0950 42,000 +0.01(+18.75%)
Sep 16, 2013 0.0800 0.0850 0.0800 0.0800 0 +0.01(+23.08%)
Sep 11, 2013 0.0650 0.0650 0.0650 462 +0.00(+0.00%)
Sep 10, 2013 0.0650 0.0650 0.0650 0.0650 48,000 +0.01(+30.00%)
Sep 05, 2013 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Sep 04, 2013 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Aug 13, 2013 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Aug 09, 2013 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Aug 02, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 29, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 26, 2013 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Jul 25, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jul 24, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 23, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 22, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 19, 2013 0.0350 0.0350 0.0350 0.0350 28,225 +0.00(+0.00%)
Jul 18, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 17, 2013 0.0350 0.0350 0.0350 0.0350 3,650 +0.00(+0.00%)
Jul 16, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 15, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 12, 2013 0.0350 0.0350 0.0350 0.0350 638,250 +0.00(+0.00%)
Jul 11, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 10, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 09, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 08, 2013 0.0350 0.0350 0.0350 0.0350 3,250 +0.00(+0.00%)
Jul 05, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 04, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 03, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 02, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 28, 2013 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Jun 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2013 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jun 24, 2013 0.0500 0.0500 0.0500 0.0500 120 +0.00(+0.00%)
Jun 21, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 19, 2013 0.0500 0.0500 0.0500 0.0500 11,250 +0.00(+0.00%)
Jun 18, 2013 0.0500 0.0500 0.0500 0.0500 250 +0.00(+0.00%)
Jun 17, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 14, 2013 0.0500 0.0500 0.0450 0.0500 75,000 +0.00(+0.00%)
Jun 13, 2013 0.0550 0.0550 0.0500 0.0500 59,628 -0.00(-9.09%)
Jun 12, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2013 0.0550 0.0550 0.0550 0.0550 375 +0.00(+0.00%)
Jun 10, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 07, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 06, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 05, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 04, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 03, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 31, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 30, 2013 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
May 29, 2013 0.0550 0.0550 0.0550 0.0550 1,250 +0.00(+0.00%)
May 28, 2013 0.0550 0.0550 0.0550 0.0550 33,750 -0.00(-8.33%)
May 27, 2013 0.0600 0.0600 0.0600 0.0600 11,000 +0.01(+20.00%)
May 24, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 23, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 22, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 21, 2013 0.0500 0.0500 0.0500 0.0500 1,250 +0.00(+0.00%)
May 17, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 15, 2013 0.0500 0.0500 0.0500 0.0500 62,500 -0.00(-9.09%)
May 13, 2013 0.0550 0.0550 0.0550 0.0550 10,000 -0.02(-26.67%)
May 10, 2013 0.0750 0.0750 0.0750 0.0750 500 -0.01(-6.25%)
May 09, 2013 0.0800 0.0800 0.0800 0.0800 1 +0.03(+60.00%)
May 08, 2013 0.0500 0.0500 0.0500 0.0500 750 -0.03(-37.50%)
May 07, 2013 0.0800 0.0800 0.0800 0.0800 120 +0.03(+60.00%)
May 06, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 02, 2013 0.0500 0.0500 0.0500 0 +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.