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 (%)
May 31, 2017 0.1944 0.2000 0.1944 0.2000 1,272 +0.01(+3.04%)
May 25, 2017 0.1941 0.1941 0.1941 0 +0.00(+2.32%)
May 23, 2017 0.1897 0.1897 0.1897 0 -0.00(-0.16%)
May 16, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 15, 2017 0.1900 0.1900 0.1900 0.1900 1,473 -0.01(-5.00%)
May 12, 2017 0.1653 0.2000 0.1600 0.2000 29,633 +0.00(+0.00%)
May 11, 2017 0.2000 0.2000 0.2000 0.2000 5,008 +0.00(+0.00%)
May 10, 2017 0.1900 0.2000 0.1653 0.2000 6,149 +0.03(+17.65%)
May 09, 2017 0.1701 0.2000 0.1653 0.1700 28,006 -0.03(-15.00%)
May 08, 2017 0.2000 0.2000 0.2000 0.2000 100 +0.03(+17.51%)
May 05, 2017 0.2000 0.2100 0.1700 0.1702 14,666 -0.05(-24.36%)
May 02, 2017 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Apr 27, 2017 0.2300 0.2300 0.2300 0 -0.04(-14.50%)
Apr 21, 2017 0.2690 0.2690 0.2690 0 +0.02(+8.95%)
Apr 20, 2017 0.2120 0.2479 0.1969 0.2469 19,770 -0.00(-0.44%)
Apr 19, 2017 0.2200 0.2480 0.2200 0.2480 5,100 +0.02(+7.87%)
Apr 18, 2017 0.2304 0.2304 0.2121 0.2299 28,550 -0.07(-23.34%)
Apr 17, 2017 0.2301 0.2999 0.2301 0.2999 4,200 +0.05(+19.96%)
Apr 13, 2017 0.2205 0.3000 0.2205 0.2500 5,700 -0.05(-16.08%)
Apr 12, 2017 0.2209 0.2979 0.2209 0.2979 16,450 -0.00(-0.67%)
Apr 10, 2017 0.2999 0.2999 0.2999 0 +0.03(+11.32%)
Apr 05, 2017 0.2694 0.2694 0.2694 0 -0.05(-15.81%)
Apr 04, 2017 0.2121 0.3200 0.2121 0.3200 3,450 +0.05(+18.52%)
Apr 03, 2017 0.2700 0.2700 0.2700 0.2700 1,680 -0.04(-13.13%)
Mar 31, 2017 0.2525 0.3108 0.2286 0.3108 3,200 +0.04(+15.12%)
Mar 28, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2017 0.3270 0.3270 0.2700 0.2700 7,725 +0.01(+3.85%)
Mar 24, 2017 0.2600 0.2600 0.2596 0.2600 16,299 -0.07(-20.49%)
Mar 23, 2017 0.3003 0.3270 0.2890 0.3270 2,638 -0.00(-0.88%)
Mar 22, 2017 0.3499 0.3499 0.2660 0.3299 29,177 +0.03(+9.06%)
Mar 21, 2017 0.2551 0.3300 0.2550 0.3025 20,200 -0.06(-17.57%)
Mar 16, 2017 0.3670 0.3670 0.3670 0 +0.00(+0.00%)
Mar 14, 2017 0.3670 0.3670 0.3670 0 +0.06(+18.39%)
Mar 09, 2017 0.3100 0.3100 0.3100 0 +0.06(+21.86%)
Mar 08, 2017 0.2699 0.2699 0.2260 0.2544 18,739 -0.03(-10.58%)
Mar 07, 2017 0.2845 0.2845 0.2845 0.2845 3,509 -0.06(-18.48%)
Mar 06, 2017 0.3690 0.3690 0.2527 0.3490 12,600 +0.02(+4.80%)
Mar 03, 2017 0.3200 0.3330 0.2800 0.3330 29,557 +0.01(+4.06%)
Mar 02, 2017 0.3400 0.3700 0.3200 0.3200 19,850 -0.03(-8.28%)
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.