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 (%)
Apr 29, 2014 0.3700 0.3700 0.3700 0 +0.07(+23.33%)
Apr 28, 2014 0.2900 0.3000 0.2900 0.3000 14,469 +0.01(+3.45%)
Apr 25, 2014 0.3600 0.3600 0.2900 0.2900 23,400 -0.09(-23.08%)
Apr 24, 2014 0.2799 0.3900 0.2797 0.3770 59,065 +0.16(+71.36%)
Apr 21, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 15, 2014 0.2200 0.2200 0.2200 0 -0.03(-11.93%)
Apr 14, 2014 0.2498 0.2498 0.2498 0.2498 2,300 -0.00(-0.04%)
Apr 11, 2014 0.2300 0.2499 0.2052 0.2499 0 +0.03(+13.59%)
Apr 10, 2014 0.2000 0.2200 0.2000 0.2200 13,000 +0.03(+15.79%)
Apr 09, 2014 0.2299 0.2299 0.1500 0.1900 47,900 -0.03(-13.64%)
Apr 08, 2014 0.2100 0.2500 0.2100 0.2200 65,199 -0.01(-5.94%)
Apr 07, 2014 0.2339 0.2339 0.2339 0.2339 2,000 +0.04(+23.11%)
Apr 04, 2014 0.2449 0.2449 0.1900 0.1900 0 +0.04(+26.67%)
Apr 03, 2014 0.2202 0.2202 0.1500 0.1500 22,500 -0.15(-50.00%)
Apr 01, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 31, 2014 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Mar 28, 2014 0.3000 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Mar 27, 2014 0.2000 0.3100 0.2000 0.3100 3,100 -0.06(-16.22%)
Mar 21, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
Mar 20, 2014 0.2950 0.3200 0.2950 0.3200 10,500 +0.10(+47.74%)
Mar 19, 2014 0.3401 0.3401 0.2166 0.2166 68,450 -0.12(-36.31%)
Mar 14, 2014 0.3401 0.3401 0.3401 0.3401 0 -0.04(-10.50%)
Mar 12, 2014 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Mar 11, 2014 0.3700 0.3750 0.3700 0.3750 15,000 +0.03(+10.29%)
Mar 05, 2014 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Mar 04, 2014 0.3900 0.3900 0.3900 0.3900 3,000 +0.02(+4.00%)
Mar 03, 2014 0.3900 0.3900 0.3750 0.3750 2,775 -0.03(-6.25%)
Feb 28, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 27, 2014 0.3900 0.4000 0.3900 0.4000 14,500 +0.01(+2.56%)
Feb 26, 2014 0.3600 0.3900 0.3600 0.3900 13,500 +0.02(+5.41%)
Feb 25, 2014 0.3900 0.3900 0.3700 0.3700 19,000 -0.02(-5.13%)
Feb 24, 2014 0.3700 0.3900 0.3550 0.3900 28,300 +0.04(+9.86%)
Feb 21, 2014 0.3500 0.3550 0.3500 0.3550 0 +0.02(+7.58%)
Feb 20, 2014 0.3000 0.3300 0.3000 0.3300 19,500 +0.05(+17.86%)
Feb 18, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 14, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 11, 2014 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Feb 10, 2014 0.3000 0.3000 0.3000 0.3000 5,000 +0.02(+7.10%)
Feb 07, 2014 0.3400 0.3400 0.2801 0.2801 0 -0.02(-6.63%)
Feb 06, 2014 0.2600 0.3000 0.2600 0.3000 18,500 +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.