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, 2016 0.3501 0.3990 0.3353 0.3990 104,125 +0.01(+3.69%)
May 27, 2016 0.3848 0.3848 0.3848 0 +0.02(+6.89%)
May 26, 2016 0.3600 0.4399 0.3084 0.3600 138,512 -0.04(-9.91%)
May 25, 2016 0.4100 0.4100 0.3600 0.3996 98,538 -0.06(-12.18%)
May 24, 2016 0.2400 0.4600 0.2300 0.4550 272,189 +0.23(+97.83%)
May 23, 2016 0.3397 0.3397 0.2200 0.2300 86,342 -0.08(-26.70%)
May 20, 2016 0.2600 0.3460 0.2502 0.3138 114,219 +0.03(+12.07%)
May 19, 2016 0.2800 0.3498 0.2500 0.2800 54,564 +0.00(+0.00%)
May 18, 2016 0.3499 0.3499 0.2400 0.2800 78,481 -0.07(-20.00%)
May 17, 2016 0.3599 0.3599 0.2870 0.3500 80,979 +0.00(+0.29%)
May 16, 2016 0.3499 0.3600 0.2500 0.3490 58,575 -0.00(-0.29%)
May 13, 2016 0.3150 0.3500 0.2600 0.3500 84,440 +0.00(+0.06%)
May 12, 2016 0.3983 0.3983 0.3070 0.3498 122,593 +0.03(+9.31%)
May 11, 2016 0.4800 0.4800 0.3200 0.3200 67,517 +0.00(+0.00%)
May 10, 2016 0.3900 0.5699 0.3200 0.3200 100,617 -0.07(-17.95%)
May 09, 2016 0.5660 0.5660 0.3500 0.3900 46,502 -0.11(-22.00%)
May 06, 2016 0.3510 0.5000 0.3000 0.5000 76,253 +0.10(+25.00%)
May 05, 2016 0.4800 0.5000 0.3999 0.4000 52,800 -0.17(-29.82%)
May 04, 2016 0.5900 0.5900 0.5001 0.5700 27,160 -0.02(-3.39%)
May 03, 2016 0.5700 0.5900 0.4800 0.5900 172,724 -0.01(-1.67%)
May 02, 2016 0.4400 0.6000 0.4240 0.6000 165,275 +0.16(+36.36%)
Apr 29, 2016 0.4000 0.4900 0.4000 0.4400 97,017 -0.01(-2.22%)
Apr 28, 2016 0.3000 0.4500 0.3000 0.4500 79,065 +0.06(+15.38%)
Apr 27, 2016 0.2500 0.4500 0.2500 0.3900 34,622 -0.06(-13.33%)
Apr 26, 2016 0.4000 0.4500 0.3500 0.4500 33,174 -0.05(-9.98%)
Apr 25, 2016 0.5999 0.5999 0.4300 0.4999 28,704 -0.04(-7.43%)
Apr 22, 2016 0.4650 0.5400 0.4400 0.5400 19,258 -0.09(-14.27%)
Apr 21, 2016 0.5501 0.6500 0.4500 0.6299 42,509 -0.07(-10.01%)
Apr 20, 2016 0.6610 0.7499 0.5100 0.7000 59,332 -0.08(-10.26%)
Apr 19, 2016 0.6499 0.7800 0.6499 0.7800 9,830 +0.09(+12.23%)
Apr 18, 2016 0.6400 0.6950 0.4110 0.6950 5,000 +0.09(+15.83%)
Apr 15, 2016 0.7500 0.8000 0.4010 0.6000 13,043 -0.12(-17.23%)
Apr 14, 2016 0.7200 0.7249 0.7200 0.7249 2,233 -0.03(-3.35%)
Apr 13, 2016 0.7400 0.7500 0.6400 0.7500 17,872 +0.01(+1.37%)
Apr 12, 2016 0.6101 0.7400 0.6001 0.7399 18,550 -0.00(-0.01%)
Apr 11, 2016 0.7200 0.7400 0.4510 0.7400 6,150 -0.01(-1.33%)
Apr 08, 2016 0.7900 0.7990 0.6450 0.7500 13,564 -0.05(-6.25%)
Apr 07, 2016 0.8000 0.8000 0.8000 0.8000 598 +0.00(+0.00%)
Apr 06, 2016 0.6500 0.8000 0.6499 0.8000 20,251 +0.15(+23.08%)
Apr 05, 2016 0.6500 0.6500 0.6500 0.6500 1,150 -0.01(-2.02%)
Apr 04, 2016 0.6060 0.6634 0.5850 0.6634 3,108 -0.02(-2.44%)
Apr 01, 2016 0.6900 0.7000 0.6101 0.6800 6,184 -0.01(-1.45%)
Mar 31, 2016 0.6830 0.6900 0.6051 0.6900 12,903 +0.01(+1.02%)
Mar 30, 2016 0.6000 0.6900 0.5890 0.6830 11,008 +0.08(+13.83%)
Mar 29, 2016 0.5500 0.6000 0.5499 0.6000 7,260 +0.00(+0.00%)
Mar 28, 2016 0.6200 0.6900 0.4500 0.6000 11,480 -0.10(-14.29%)
Mar 24, 2016 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Mar 23, 2016 0.6225 0.7414 0.3700 0.6900 119,134 +0.00(+0.00%)
Mar 22, 2016 0.7400 0.8500 0.6200 0.6900 21,852 -0.15(-17.56%)
Mar 21, 2016 0.9000 0.9000 0.7000 0.8370 10,754 -0.06(-7.00%)
Mar 18, 2016 0.7901 0.9000 0.7000 0.9000 28,036 +0.00(+0.00%)
Mar 17, 2016 0.9100 0.9800 0.7900 0.9000 13,624 -0.01(-1.10%)
Mar 16, 2016 0.8400 0.9800 0.8395 0.9100 44,408 +0.06(+7.06%)
Mar 15, 2016 0.7800 0.8500 0.7800 0.8500 250 +0.00(+0.00%)
Mar 14, 2016 0.8500 0.8500 0.8500 0.8500 652 -0.05(-5.56%)
Mar 11, 2016 0.9190 0.9300 0.8500 0.9000 4,914 +0.14(+18.42%)
Mar 10, 2016 0.9050 0.9700 0.7050 0.7600 18,770 -0.21(-22.04%)
Mar 09, 2016 0.9100 0.9750 0.8000 0.9749 18,718 +0.20(+26.61%)
Mar 08, 2016 0.9000 0.9200 0.6600 0.7700 43,335 -0.13(-14.44%)
Mar 07, 2016 0.8500 0.9000 0.8003 0.9000 44,524 +0.05(+5.88%)
Mar 04, 2016 0.8500 0.8900 0.8000 0.8500 50,867 +0.00(+0.00%)
Mar 03, 2016 0.8100 0.8500 0.8000 0.8500 8,443 +0.05(+6.25%)
Mar 02, 2016 0.7750 0.8000 0.6550 0.8000 19,036 -0.03(-3.61%)
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.