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 (%)
Oct 30, 2015 0.0774 0.0800 0.0774 0.0800 20,000 +0.00(+0.00%)
Oct 29, 2015 0.0774 0.0800 0.0774 0.0800 20,000 +0.00(+3.90%)
Oct 28, 2015 0.0800 0.0800 0.0770 0.0770 18,900 -0.01(-14.44%)
Oct 27, 2015 0.0900 0.0900 0.0900 0.0900 15,549 -0.01(-5.26%)
Oct 26, 2015 0.0690 0.0950 0.0690 0.0950 15,000 +0.04(+58.33%)
Oct 23, 2015 0.0600 0.0600 0.0600 0.0600 10,000 -0.04(-40.00%)
Oct 22, 2015 0.0790 0.1000 0.0765 0.1000 32,500 +0.02(+26.58%)
Oct 21, 2015 0.0575 0.0790 0.0575 0.0790 59,300 +0.00(+5.33%)
Oct 20, 2015 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Oct 19, 2015 0.0790 0.0800 0.0732 0.0750 38,700 +0.01(+15.38%)
Oct 14, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 09, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 08, 2015 0.0800 0.0895 0.0800 0.0800 46,160 +0.00(+0.00%)
Oct 07, 2015 0.0800 0.0800 0.0800 0.0800 118,685 +0.00(+0.00%)
Oct 06, 2015 0.0800 0.0800 0.0650 0.0800 19,900 +0.03(+60.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+23.46%)
Sep 29, 2015 0.0405 0.0405 0.0405 0 -0.01(-19.80%)
Sep 25, 2015 0.0505 0.0505 0.0505 0 -0.04(-43.89%)
Sep 24, 2015 0.0900 0.0900 0.0900 0.0900 241 -0.01(-10.00%)
Sep 18, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 17, 2015 0.0505 0.1000 0.0505 0.1000 68,373 +0.04(+66.67%)
Sep 16, 2015 0.0590 0.0600 0.0590 0.0600 59,900 +0.00(+9.09%)
Sep 15, 2015 0.0700 0.0700 0.0550 0.0550 70,000 -0.01(-15.38%)
Sep 14, 2015 0.0720 0.0720 0.0600 0.0650 198,633 -0.05(-45.83%)
Sep 10, 2015 0.1200 0.1200 0.1200 0 +0.03(+27.12%)
Sep 09, 2015 0.1000 0.1000 0.0944 0.0944 10,000 +0.02(+25.87%)
Sep 08, 2015 0.0750 0.0750 0.0750 0.0750 367 -0.01(-6.25%)
Sep 04, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Sep 01, 2015 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Aug 31, 2015 0.0700 0.0700 0.0700 0.0700 17,900 +0.02(+29.39%)
Aug 28, 2015 0.0750 0.0760 0.0541 0.0541 31,900 -0.05(-50.37%)
Aug 26, 2015 0.1090 0.1090 0.1090 0 +0.01(+9.00%)
Aug 25, 2015 0.0700 0.1000 0.0700 0.1000 65,500 +0.01(+11.11%)
Aug 24, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 21, 2015 0.0900 0.0981 0.0700 0.0900 311,233 -0.01(-10.00%)
Aug 20, 2015 0.1440 0.1440 0.1000 0.1000 60,000 +0.00(+0.00%)
Aug 19, 2015 0.1000 0.1000 0.1000 0.1000 22,857 -0.04(-30.56%)
Aug 17, 2015 0.1440 0.1440 0.1440 0 -0.06(-28.00%)
Aug 13, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
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.