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 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%)
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.