Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Media Insight Group Inc (OP: NMED )

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 (%)
May 29, 2015 0.0700 0.0700 0.0700 0.0700 100 -0.00(-0.71%)
May 28, 2015 0.0700 0.0705 0.0700 0.0705 14,175 +0.00(+0.71%)
May 27, 2015 0.0700 0.0700 0.0650 0.0700 11,125 +0.01(+12.72%)
May 26, 2015 0.0621 0.0621 0.0621 0.0621 170 +0.00(+2.48%)
May 22, 2015 0.0606 0.0606 0.0606 0 -0.04(-39.40%)
May 21, 2015 0.0800 0.1000 0.0800 0.1000 2,500 +0.00(+0.00%)
May 20, 2015 0.1100 0.1100 0.0800 0.1000 13,925 +0.04(+66.67%)
May 19, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
May 18, 2015 0.0900 0.1000 0.0600 0.0600 15,086 -0.04(-40.00%)
May 15, 2015 0.1000 0.0600 0.1000 8,871 +0.04(+66.67%)
May 14, 2015 0.0700 0.0700 0.0600 0.0600 8,000 -0.01(-14.29%)
May 13, 2015 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
May 12, 2015 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
May 11, 2015 0.0700 0.0950 0.0700 0.0700 23,400 +0.00(+0.00%)
May 08, 2015 0.0700 0.0700 0.0700 0.0700 4,576 +0.00(+0.00%)
May 07, 2015 0.0700 0.0700 0.0700 0.0700 22,340 +0.00(+0.00%)
May 06, 2015 0.0700 0.1000 0.0700 0.0700 30,125 -0.01(-17.65%)
May 05, 2015 0.1199 0.1199 0.0850 0.0850 16,500 -0.03(-27.91%)
May 04, 2015 0.1200 0.1200 0.1000 0.1179 19,800 -0.00(-1.66%)
May 01, 2015 0.1000 0.1199 0.1000 0.1199 11,074 +0.04(+49.88%)
Apr 30, 2015 0.1090 0.1090 0.0800 0.0800 16,400 -0.02(-23.66%)
Apr 29, 2015 0.1100 0.1110 0.1000 0.1048 38,450 -0.01(-4.81%)
Apr 28, 2015 0.1200 0.1200 0.1101 0.1101 13,800 -0.01(-8.25%)
Apr 27, 2015 0.1200 0.1200 0.1200 0.1200 12,916 +0.00(+0.00%)
Apr 24, 2015 0.1201 0.1201 0.1200 0.1200 2,100 -0.01(-7.69%)
Apr 23, 2015 0.1300 0.1300 0.1300 0.1300 10,700 +0.00(+0.00%)
Apr 22, 2015 0.1300 0.1300 0.1300 0.1300 2,850 -0.01(-7.14%)
Apr 21, 2015 0.1595 0.1595 0.1400 0.1400 16,750 -0.02(-12.23%)
Apr 20, 2015 0.1600 0.1600 0.1595 0.1595 5,215 +0.01(+10.00%)
Apr 17, 2015 0.1450 0.1450 0.1450 0.1450 154 +0.00(+2.11%)
Apr 16, 2015 0.1420 0.1420 0.1400 0.1420 3,821 +0.00(+1.43%)
Apr 15, 2015 0.1500 0.1500 0.1400 0.1400 1,000 +0.00(+0.00%)
Apr 14, 2015 0.1500 0.1500 0.1400 0.1400 6,115 -0.03(-17.65%)
Apr 13, 2015 0.1400 0.1700 0.1400 0.1700 3,535 +0.03(+18.88%)
Apr 10, 2015 0.1430 0.1430 0.1430 0.1430 465 +0.00(+2.14%)
Apr 09, 2015 0.1400 0.1430 0.1400 0.1400 9,790 +0.00(+0.00%)
Apr 08, 2015 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Apr 07, 2015 0.1450 0.1450 0.1450 0.1450 4,736 -0.01(-3.33%)
Apr 06, 2015 0.1450 0.1500 0.1450 0.1500 1,750 +0.01(+3.45%)
Apr 02, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 01, 2015 0.1450 0.1450 0.1450 0.1450 1,100 -0.00(-2.36%)
Mar 31, 2015 0.1450 0.1625 0.1450 0.1485 3,278 +0.00(+2.41%)
Mar 30, 2015 0.1450 0.1450 0.1450 0.1450 10,100 +0.00(+0.00%)
Mar 27, 2015 0.1450 0.1465 0.1450 0.1450 13,250 +0.00(+0.00%)
Mar 25, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.46%)
Mar 24, 2015 0.1502 0.1502 0.1500 0.1502 800 +0.00(+0.00%)
Mar 23, 2015 0.1502 0.1547 0.1502 0.1502 2,155 +0.00(+0.00%)
Mar 20, 2015 0.1502 0.1949 0.1502 0.1502 7,371 +0.00(+0.07%)
Mar 19, 2015 0.1502 0.1725 0.1501 0.1501 6,591 -0.00(-0.07%)
Mar 18, 2015 0.1501 0.1502 0.1501 0.1502 900 +0.00(+0.07%)
Mar 17, 2015 0.1501 0.1751 0.1501 0.1501 2,337 -0.05(-24.91%)
Mar 16, 2015 0.1500 0.1999 0.1500 0.1999 5,238 +0.05(+33.27%)
Mar 13, 2015 0.1550 0.1900 0.1500 0.1500 56,634 -0.01(-6.25%)
Mar 12, 2015 0.1550 0.1600 0.1550 0.1600 16,275 +0.01(+3.23%)
Mar 11, 2015 0.1565 0.1565 0.1550 0.1550 9,000 +0.00(+0.00%)
Mar 10, 2015 0.1550 0.1625 0.1550 0.1550 6,656 +0.00(+0.00%)
Mar 09, 2015 0.1550 0.1699 0.1550 0.1550 4,340 +0.00(+0.00%)
Mar 06, 2015 0.1550 0.1550 0.1550 0.1550 940 +0.00(+0.00%)
Mar 05, 2015 0.1550 0.1550 0.1550 0.1550 11,300 +0.00(+0.00%)
Mar 04, 2015 0.1570 0.1625 0.1550 0.1550 10,098 -0.01(-4.38%)
Mar 03, 2015 0.1570 0.1899 0.1570 0.1621 23,816 +0.01(+3.25%)
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.