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 (%)
Jun 28, 2013 0.2650 0.2650 0.2500 0.2500 8,340 -0.08(-24.24%)
Jun 25, 2013 0.3300 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jun 24, 2013 0.3000 0.3000 0.3000 0.3000 149,300 +0.14(+87.50%)
Jun 21, 2013 0.2500 0.2600 0.1600 0.1600 19,847 -0.05(-23.81%)
Jun 20, 2013 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Jun 19, 2013 0.2192 0.2393 0.2000 0.2100 43,500 +0.06(+40.00%)
Jun 18, 2013 0.1500 0.1500 0.1500 0.1500 12,187 +0.00(+0.00%)
Jun 17, 2013 0.1500 0.1500 0.1500 0.1500 18,000 -0.05(-25.00%)
Jun 13, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Jun 12, 2013 0.1500 0.1551 0.1400 0.1400 30,000 -0.01(-6.67%)
Jun 11, 2013 0.1500 0.1500 0.1500 0.1500 5,000 -0.09(-37.50%)
Jun 10, 2013 0.2000 0.2400 0.2000 0.2400 25,298 +0.09(+56.76%)
Jun 07, 2013 0.1531 0.1531 0.1531 0.1531 20,000 -0.08(-33.43%)
Jun 06, 2013 0.2300 0.2300 0.2300 0.2300 8,200 +0.03(+15.00%)
Jun 05, 2013 0.2200 0.2300 0.1530 0.2000 40,465 +0.06(+42.76%)
Jun 04, 2013 0.1378 0.1401 0.1378 0.1401 6,100 +0.00(+1.67%)
Jun 03, 2013 0.1378 0.1378 0.1378 0.1378 3,607 +0.04(+36.44%)
May 31, 2013 0.1200 0.1200 0.1010 0.1010 32,500 -0.15(-59.60%)
May 30, 2013 0.0651 0.2500 0.0651 0.2500 13,561 +0.13(+110.08%)
May 29, 2013 0.2950 0.2950 0.0900 0.1190 10,239 +0.04(+48.94%)
May 28, 2013 0.0800 0.0800 0.0799 0.0799 16,000 -0.03(-27.36%)
May 24, 2013 0.1549 0.1549 0.1100 0.1100 8,000 +0.03(+34.15%)
May 23, 2013 0.1330 0.1330 0.0820 0.0820 79,800 -0.04(-31.67%)
May 22, 2013 0.1499 0.1499 0.1100 0.1200 23,000 -0.01(-4.00%)
May 21, 2013 0.1200 0.1250 0.1100 0.1250 38,500 -0.06(-32.29%)
May 20, 2013 0.1846 0.1846 0.1846 0.1846 3,000 +0.07(+67.82%)
May 17, 2013 0.2127 0.2128 0.1100 0.1100 55,831 -0.11(-49.75%)
May 15, 2013 0.2189 0.2189 0.2189 0 +0.02(+9.45%)
May 08, 2013 0.2000 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 07, 2013 0.2500 0.2500 0.2050 0.2050 20,700 -0.11(-33.87%)
Apr 29, 2013 0.3100 0.3100 0.3100 0 +0.05(+18.77%)
Apr 25, 2013 0.2610 0.2610 0.2610 0.2610 0 -0.07(-22.09%)
Apr 22, 2013 0.3350 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Apr 18, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 15, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 12, 2013 0.3000 0.3500 0.2400 0.3500 169,703 +0.10(+40.00%)
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.