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 29, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.55%)
May 25, 2018 0.1990 0.1990 0.1990 0 -0.00(-0.40%)
May 24, 2018 0.1800 0.2086 0.1601 0.1998 18,845 -0.01(-4.22%)
May 23, 2018 0.1890 0.2097 0.1600 0.2086 19,644 +0.03(+17.26%)
May 22, 2018 0.1400 0.1780 0.1296 0.1779 27,549 +0.04(+28.91%)
May 21, 2018 0.1380 0.1380 0.1380 0.1380 144 +0.04(+38.00%)
May 18, 2018 0.1015 0.1015 0.1000 0.1000 39,180 +0.00(+0.00%)
May 17, 2018 0.1000 0.1000 0.1000 0.1000 2,037 +0.00(+0.00%)
May 16, 2018 0.1450 0.1450 0.1000 0.1000 7,309 -0.09(-46.81%)
May 15, 2018 0.1500 0.1880 0.1480 0.1880 22,217 -0.00(-1.57%)
May 09, 2018 0.1910 0.1910 0.1910 0 +0.00(+0.53%)
May 04, 2018 0.1900 0.1900 0.1900 0 -0.00(-0.52%)
May 03, 2018 0.1273 0.1910 0.1273 0.1910 200 +0.09(+89.11%)
May 02, 2018 0.1100 0.1580 0.1010 0.1010 17,019 -0.09(-47.67%)
Apr 30, 2018 0.1930 0.1930 0.1930 0 +0.00(+2.22%)
Apr 27, 2018 0.1525 0.1888 0.1500 0.1888 21,850 +0.00(+0.00%)
Apr 25, 2018 0.1888 0.1888 0.1888 0 -0.04(-17.91%)
Apr 20, 2018 0.2300 0.2300 0.2300 0 +0.11(+92.63%)
Apr 19, 2018 0.0999 0.1194 0.0999 0.1194 13,365 +0.02(+16.54%)
Apr 18, 2018 0.1024 0.1024 0.1024 0.1024 3,500 -0.04(-27.85%)
Apr 13, 2018 0.1420 0.1420 0.1420 0 -0.01(-4.57%)
Apr 12, 2018 0.1488 0.1488 0.1488 0.1488 100 +0.03(+29.39%)
Apr 11, 2018 0.0970 0.1500 0.0970 0.1150 95,287 +0.02(+18.56%)
Apr 10, 2018 0.1037 0.1101 0.0970 0.0970 12,502 -0.01(-9.18%)
Apr 06, 2018 0.1068 0.1068 0.1068 0 +0.02(+19.07%)
Apr 05, 2018 0.0950 0.0999 0.0897 0.0897 33,900 -0.02(-18.16%)
Apr 04, 2018 0.1040 0.1096 0.1040 0.1096 2,401 -0.00(-1.70%)
Apr 03, 2018 0.0815 0.1115 0.0815 0.1115 2,600 +0.04(+62.76%)
Apr 02, 2018 0.0780 0.0780 0.0685 0.0685 9,778 -0.02(-22.95%)
Mar 27, 2018 0.0889 0.0889 0.0889 0 -0.00(-1.22%)
Mar 26, 2018 0.0710 0.0900 0.0710 0.0900 16,500 -0.03(-27.30%)
Mar 22, 2018 0.1238 0.1238 0.1238 0 +0.02(+19.56%)
Mar 21, 2018 0.0980 0.1295 0.0720 0.1036 118,404 -0.01(-5.00%)
Mar 20, 2018 0.0711 0.1140 0.0710 0.1090 57,830 +0.01(+9.00%)
Mar 19, 2018 0.1075 0.1160 0.0900 0.1000 96,500 -0.04(-28.52%)
Mar 16, 2018 0.1369 0.1460 0.1301 0.1399 54,571 -0.00(-0.85%)
Mar 12, 2018 0.1411 0.1411 0.1411 0 -0.02(-10.13%)
Mar 09, 2018 0.1000 0.1570 0.0900 0.1570 20,259 +0.00(+0.00%)
Mar 07, 2018 0.1570 0.1570 0.1570 0 +0.06(+57.00%)
Mar 06, 2018 0.1083 0.1084 0.1000 0.1000 11,268 -0.03(-23.08%)
Mar 02, 2018 0.1300 0.1300 0.1300 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.