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 29, 2018 0.3600 0.3600 0.3600 0.3600 100 -0.01(-1.37%)
Jun 27, 2018 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jun 26, 2018 0.3700 0.3700 0.3700 0.3700 2,000 -0.02(-3.90%)
Jun 22, 2018 0.3850 0.3850 0.3850 0 +0.09(+28.33%)
Jun 21, 2018 0.3000 0.2800 0.3000 40,350 +0.02(+7.14%)
Jun 19, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jun 18, 2018 0.2851 0.2855 0.2850 0.2850 3,620 -0.02(-5.00%)
Jun 15, 2018 0.3000 0.3000 0.3000 692 +0.00(+0.00%)
Jun 14, 2018 0.2750 0.3000 0.2750 0.3000 24,752 +0.02(+9.09%)
Jun 13, 2018 0.2054 0.2750 0.2054 0.2750 2,734 -0.00(-1.75%)
Jun 11, 2018 0.2799 0.2799 0.2799 0 +0.01(+5.62%)
Jun 08, 2018 0.2280 0.2650 0.1405 0.2650 20,650 -0.02(-8.62%)
Jun 07, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.03(+11.54%)
Jun 06, 2018 0.2200 0.2600 0.1550 0.2600 51,160 +0.08(+44.52%)
Jun 05, 2018 0.1600 0.1800 0.1600 0.1799 25,322 -0.04(-18.23%)
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%)
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.