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, 2014 0.2200 0.2200 0.2150 0.2150 52,000 -0.02(-8.51%)
Sep 29, 2014 0.2400 0.2400 0.2350 0.2350 32,851 -0.03(-9.62%)
Sep 26, 2014 0.2600 0.2800 0.2600 0.2600 27,125 -0.02(-7.14%)
Sep 25, 2014 0.2800 0.2800 0.2800 0.2800 2,500 +0.03(+9.80%)
Sep 24, 2014 0.2600 0.2600 0.2500 0.2550 36,500 -0.04(-15.00%)
Sep 22, 2014 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Sep 19, 2014 0.2700 0.2900 0.2600 0.2900 19,500 +0.00(+0.00%)
Sep 18, 2014 0.2950 0.3000 0.2600 0.2900 107,500 +0.01(+3.57%)
Sep 17, 2014 0.2800 0.2800 0.2600 0.2800 29,000 -0.02(-6.67%)
Sep 16, 2014 0.2850 0.3000 0.2850 0.3000 17,750 +0.00(+0.00%)
Sep 15, 2014 0.3000 0.3000 0.2800 0.3000 61,400 +0.01(+1.69%)
Sep 12, 2014 0.2900 0.3000 0.2700 0.2950 64,300 +0.01(+5.36%)
Sep 11, 2014 0.2750 0.2800 0.2500 0.2800 138,350 +0.02(+7.69%)
Sep 10, 2014 0.2500 0.2400 0.2600 65,500 +0.01(+4.00%)
Sep 09, 2014 0.2700 0.2700 0.2500 0.2500 24,000 -0.03(-10.71%)
Sep 08, 2014 0.2900 0.2900 0.2300 0.2800 113,000 +0.07(+33.33%)
Sep 05, 2014 0.1900 0.2200 0.1900 0.2100 149,000 +0.02(+10.53%)
Sep 04, 2014 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+5.56%)
Sep 03, 2014 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 29, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2014 0.1800 0.1900 0.1800 0.1800 16,500 +0.01(+2.86%)
Aug 27, 2014 0.1750 0.1750 0.1750 0.1750 17,125 +0.00(+2.94%)
Aug 26, 2014 0.1750 0.1800 0.1700 0.1700 26,800 -0.00(-2.86%)
Aug 25, 2014 0.1850 0.1850 0.1750 0.1750 34,000 -0.03(-12.50%)
Aug 22, 2014 0.2100 0.2100 0.1900 0.2000 25,750 -0.01(-4.76%)
Aug 21, 2014 0.2400 0.2400 0.2000 0.2100 44,600 -0.04(-16.00%)
Aug 20, 2014 0.2000 0.2500 0.2000 0.2500 113,975 +0.05(+25.00%)
Aug 18, 2014 0.2000 0 +0.02(+8.11%)
Aug 15, 2014 0.1800 0.1850 0.1800 0.1850 109,500 +0.01(+2.78%)
Aug 14, 2014 0.1700 0.1800 0.1700 0.1800 47,000 +0.02(+12.50%)
Aug 13, 2014 0.1800 0.1600 0.1600 140,062 -0.01(-5.88%)
Aug 12, 2014 0.1600 0.1700 0.1550 0.1700 44,000 +0.02(+9.68%)
Aug 11, 2014 0.1550 0.1550 0.1550 0.1550 2,000 -0.03(-16.22%)
Aug 07, 2014 0.1850 0 +0.01(+5.71%)
Aug 06, 2014 0.1750 0.1750 0.1500 0.1750 108,500 +0.02(+16.67%)
Aug 05, 2014 0.1450 0.1500 0.1450 0.1500 53,000 +0.02(+15.38%)
Aug 01, 2014 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 29, 2014 0.1400 0 +0.00(+0.00%)
Jul 23, 2014 0.1250 0.1400 0.1250 0.1400 19,500 +0.02(+16.67%)
Jul 22, 2014 0.1250 0.1300 0.1200 0.1200 30,250 +0.00(+4.35%)
Jul 21, 2014 0.1200 0.1200 0.1150 0.1150 86,250 -0.01(-11.54%)
Jul 18, 2014 0.1100 0.1300 0.1100 0.1300 31,074 +0.01(+8.33%)
Jul 15, 2014 0.1200 0.1200 0 +0.00(+0.00%)
Jul 14, 2014 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Jul 11, 2014 0.1200 0.1200 0.1200 0.1200 42,894 -0.01(-4.00%)
Jul 10, 2014 0.1250 0.1250 0.1250 0.1250 52,000 -0.01(-7.41%)
Jul 09, 2014 0.1250 0.1350 0.1250 0.1350 20,500 +0.02(+12.50%)
Jul 08, 2014 0.1300 0.1300 0.1200 0.1200 100,000 -0.02(-17.24%)
Jul 07, 2014 0.1350 0.1450 0.1350 0.1450 36,500 +0.01(+11.54%)
Jul 04, 2014 0.1300 0.1300 0.1300 0.1300 52,500 -0.01(-7.14%)
Jul 03, 2014 0.1400 0.1500 0.1250 0.1400 163,375 -0.00(-3.45%)
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.