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, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 25, 2018 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Oct 22, 2018 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Oct 19, 2018 0.6000 0.6000 0.6000 0.6000 1,300 +0.01(+1.69%)
Oct 12, 2018 0.5900 0.5900 0.5900 0 -0.06(-9.23%)
Oct 11, 2018 0.5800 0.6500 0.5700 0.6500 300 +0.07(+12.07%)
Oct 10, 2018 0.5800 0.5800 0.5800 0.5800 1,200 -0.02(-3.33%)
Oct 09, 2018 0.6000 0.6000 0.5900 0.6000 2,600 -0.13(-17.81%)
Oct 05, 2018 0.7300 0.7300 0.7300 0 +0.13(+21.67%)
Oct 04, 2018 0.5700 0.6000 0.5300 0.6000 7,810 +0.00(+0.00%)
Oct 03, 2018 0.6000 0.6000 0.6000 0.6000 1,700 -0.05(-7.69%)
Oct 01, 2018 0.6500 0.6500 0.6500 0 +0.14(+27.45%)
Sep 26, 2018 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Sep 25, 2018 0.5500 0.5500 0.5000 0.5500 6,038 +0.00(+0.00%)
Sep 24, 2018 0.5950 0.5950 0.5500 0.5500 1,190 -0.07(-11.29%)
Sep 07, 2018 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Sep 06, 2018 0.7060 0.7100 0.6500 0.6500 16,397 -0.01(-1.52%)
Sep 05, 2018 0.5600 0.6800 0.5600 0.6600 75,357 +0.10(+17.86%)
Sep 04, 2018 0.5200 0.5600 0.5200 0.5600 2,000 +0.01(+1.82%)
Aug 31, 2018 0.5500 0.5500 0.5500 0 +0.03(+6.18%)
Aug 30, 2018 0.4999 0.5180 0.4410 0.5180 25,804 +0.02(+3.62%)
Aug 27, 2018 0.4999 0.4999 0.4999 0 +0.03(+6.36%)
Aug 23, 2018 0.4700 0.4700 0.4700 0 -0.08(-14.55%)
Aug 22, 2018 0.5200 0.5500 0.5200 0.5500 13,500 +0.00(+0.00%)
Aug 21, 2018 0.5095 0.5850 0.5095 0.5500 6,050 -0.04(-6.78%)
Aug 17, 2018 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Aug 16, 2018 0.5500 0.5890 0.5210 0.5800 15,531 -0.01(-1.69%)
Aug 15, 2018 0.4800 0.5900 0.4800 0.5900 19,995 +0.11(+22.92%)
Aug 14, 2018 0.4800 0.4800 0.4400 0.4800 21,456 +0.00(+0.00%)
Aug 13, 2018 0.4500 0.4800 0.4500 0.4800 26,912 +0.03(+6.90%)
Aug 10, 2018 0.3705 0.4490 0.3700 0.4490 26,100 +0.04(+9.51%)
Aug 09, 2018 0.3520 0.4100 0.3500 0.4100 30,966 +0.02(+5.21%)
Aug 08, 2018 0.3270 0.3897 0.3200 0.3897 6,025 -0.05(-11.43%)
Aug 06, 2018 0.4400 0.4400 0.4400 0 +0.05(+12.82%)
Aug 03, 2018 0.3050 0.3900 0.3050 0.3900 400 +0.00(+0.00%)
Aug 02, 2018 0.3300 0.3900 0.3000 0.3900 13,251 +0.01(+2.63%)
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.