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

Intreorg Systems Inc (OP: IORG )

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 (%)
Nov 30, 2016 0.2390 0.2390 0.2390 0 -0.01(-4.40%)
Nov 29, 2016 0.1850 0.2500 0.1850 0.2500 2,100 -0.01(-1.96%)
Nov 28, 2016 0.2500 0.2550 0.1800 0.2550 19,320 +0.01(+2.00%)
Nov 25, 2016 0.2399 0.2500 0.2399 0.2500 4,095 -0.01(-3.40%)
Nov 22, 2016 0.2588 0.2588 0.2588 0 -0.01(-4.15%)
Nov 21, 2016 0.2500 0.2700 0.2350 0.2700 22,000 +0.02(+7.83%)
Nov 18, 2016 0.2504 0.2504 0.2504 0.2504 2,500 -0.04(-13.66%)
Nov 17, 2016 0.2401 0.2900 0.2401 0.2900 71,805 -0.03(-9.38%)
Nov 14, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.03%)
Nov 11, 2016 0.1780 0.3200 0.1780 0.3199 15,758 -0.01(-3.91%)
Nov 08, 2016 0.3329 0.3329 0.3329 0 -0.02(-4.34%)
Nov 02, 2016 0.3480 0.3480 0.3480 0 +0.11(+44.94%)
Oct 31, 2016 0.2401 0.2401 0.2401 0 -0.02(-8.29%)
Oct 28, 2016 0.2830 0.2830 0.2401 0.2618 20,432 +0.01(+3.68%)
Oct 27, 2016 0.2400 0.2819 0.2200 0.2525 62,061 -0.02(-7.51%)
Oct 26, 2016 0.2401 0.2730 0.2400 0.2730 10,350 -0.01(-3.87%)
Oct 25, 2016 0.2940 0.2940 0.2500 0.2840 5,250 -0.01(-3.40%)
Oct 24, 2016 0.2550 0.2940 0.2500 0.2940 20,900 +0.00(+0.00%)
Oct 21, 2016 0.2400 0.2940 0.2400 0.2940 7,187 +0.07(+33.51%)
Oct 20, 2016 0.2399 0.2399 0.2200 0.2202 22,523 -0.08(-25.61%)
Oct 18, 2016 0.2960 0.2960 0.2960 0 -0.00(-1.33%)
Oct 17, 2016 0.2101 0.3299 0.2000 0.3000 25,809 -0.09(-23.06%)
Oct 14, 2016 0.2080 0.3899 0.2080 0.3899 1,980 +0.18(+87.45%)
Oct 13, 2016 0.2484 0.2484 0.2080 0.2080 7,500 -0.19(-47.97%)
Oct 12, 2016 0.2000 0.3998 0.2000 0.3998 31,198 +0.15(+57.40%)
Oct 11, 2016 0.2540 0.2540 0.2540 0.2540 100 +0.05(+26.24%)
Oct 10, 2016 0.2250 0.2250 0.2012 0.2012 14,950 -0.10(-32.93%)
Oct 07, 2016 0.2400 0.3000 0.2400 0.3000 12,035 -0.03(-10.43%)
Oct 06, 2016 0.2400 0.3349 0.2400 0.3349 4,300 +0.07(+24.09%)
Oct 05, 2016 0.2930 0.3200 0.2087 0.2699 17,477 -0.05(-15.66%)
Oct 04, 2016 0.3200 0.3200 0.3200 0.3200 1,050 -0.03(-8.55%)
Oct 03, 2016 0.2300 0.3499 0.2300 0.3499 22,904 +0.08(+29.64%)
Sep 30, 2016 0.2400 0.4198 0.2220 0.2699 13,716 +0.03(+12.51%)
Sep 29, 2016 0.2400 0.2400 0.1720 0.2399 83,414 +0.03(+14.24%)
Sep 28, 2016 0.3000 0.3000 0.2020 0.2100 49,552 -0.18(-46.15%)
Sep 27, 2016 0.4340 0.4340 0.3099 0.3900 34,939 -0.04(-10.14%)
Sep 26, 2016 0.3499 0.5100 0.2900 0.4340 59,745 +0.14(+49.66%)
Sep 23, 2016 0.2900 0.2900 0.2658 0.2900 7,253 -0.01(-3.33%)
Sep 22, 2016 0.2700 0.3000 0.2500 0.3000 26,471 -0.03(-8.93%)
Sep 21, 2016 0.3499 0.3499 0.2000 0.3294 78,788 +0.08(+31.76%)
Sep 20, 2016 0.3450 0.3450 0.2500 0.2500 4,500 -0.08(-23.78%)
Sep 19, 2016 0.2800 0.3350 0.2400 0.3280 26,509 +0.01(+3.31%)
Sep 16, 2016 0.3440 0.3440 0.3175 0.3175 1,750 +0.01(+4.44%)
Sep 15, 2016 0.3565 0.3980 0.2301 0.3040 66,200 -0.20(-39.08%)
Sep 14, 2016 0.3708 0.4990 0.3565 0.4990 3,100 +0.06(+13.93%)
Sep 13, 2016 0.3500 0.4390 0.3500 0.4380 12,330 +0.01(+1.86%)
Sep 12, 2016 0.4300 0.4300 0.4300 0.4300 1,500 -0.06(-12.24%)
Sep 09, 2016 0.4379 0.5597 0.4200 0.4900 29,926 +0.01(+2.08%)
Sep 08, 2016 0.4220 0.4800 0.4220 0.4800 8,000 -0.10(-17.24%)
Sep 06, 2016 0.5800 0.5800 0.5800 0 +0.08(+16.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.20%)
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.