Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inergetics Inc (OP: NRTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 0.0999 0.1100 0.0999 0.1100 71,850 -0.00(-0.72%)
Nov 27, 2013 0.1000 0.1110 0.0821 0.1108 72,050 +0.01(+10.80%)
Nov 26, 2013 0.1081 0.1120 0.0910 0.1000 28,960 -0.01(-9.91%)
Nov 25, 2013 0.1061 0.1150 0.1050 0.1110 128,899 +0.00(+4.62%)
Nov 22, 2013 0.1001 0.1180 0.1001 0.1061 39,150 -0.01(-10.08%)
Nov 21, 2013 0.1100 0.1180 0.1051 0.1180 44,650 +0.00(+0.00%)
Nov 20, 2013 0.1180 0.1180 0.1100 0.1180 37,750 +0.01(+4.61%)
Nov 19, 2013 0.1130 0.1150 0.1128 0.1128 31,625 +0.00(+2.55%)
Nov 18, 2013 0.1190 0.1190 0.1100 0.1100 85,909 -0.01(-8.33%)
Nov 15, 2013 0.1150 0.1200 0.0840 0.1200 246,906 -0.01(-7.69%)
Nov 14, 2013 0.1251 0.1360 0.1200 0.1300 65,713 -0.01(-5.80%)
Nov 12, 2013 0.1350 0.1450 0.1250 0.1380 81,794 +0.00(+2.99%)
Nov 11, 2013 0.1350 0.1350 0.1200 0.1340 33,626 -0.00(-0.74%)
Nov 08, 2013 0.1200 0.1400 0.1200 0.1350 143,280 +0.00(+0.37%)
Nov 07, 2013 0.1345 0.1345 0.1345 0.1345 59,800 +0.00(+0.00%)
Nov 06, 2013 0.1345 0.1345 0.1258 0.1345 20,576 -0.01(-3.93%)
Nov 05, 2013 0.1350 0.1400 0.1100 0.1400 97,597 +0.00(+1.45%)
Nov 04, 2013 0.1400 0.1430 0.1260 0.1380 68,663 -0.00(-1.43%)
Nov 01, 2013 0.1400 0.1400 0.1350 0.1400 21,625 +0.00(+0.00%)
Oct 31, 2013 0.1400 0.1426 0.1400 0.1400 225,500 +0.00(+0.00%)
Oct 30, 2013 0.1430 0.1450 0.1309 0.1400 303,152 -0.00(-2.10%)
Oct 29, 2013 0.1258 0.1430 0.1258 0.1430 98,258 +0.00(+2.88%)
Oct 28, 2013 0.1400 0.1400 0.1300 0.1390 71,519 +0.00(+2.96%)
Oct 25, 2013 0.1375 0.1375 0.1213 0.1350 261,489 -0.00(-1.82%)
Oct 24, 2013 0.1330 0.1400 0.1300 0.1375 253,815 +0.00(+3.38%)
Oct 23, 2013 0.1400 0.1400 0.1210 0.1330 134,588 +0.00(+2.47%)
Oct 22, 2013 0.1299 0.1299 0.1210 0.1298 41,000 -0.00(-0.08%)
Oct 21, 2013 0.1330 0.1330 0.1210 0.1299 108,312 -0.00(-2.33%)
Oct 18, 2013 0.1375 0.1400 0.1251 0.1330 358,271 -0.00(-3.27%)
Oct 17, 2013 0.1375 0.1375 0.1228 0.1375 124,560 +0.00(+0.00%)
Oct 16, 2013 0.1300 0.1375 0.1200 0.1375 212,559 +0.01(+5.77%)
Oct 15, 2013 0.1253 0.1345 0.1250 0.1300 66,362 -0.00(-3.35%)
Oct 14, 2013 0.1252 0.1345 0.1252 0.1345 36,135 +0.00(+3.46%)
Oct 11, 2013 0.1300 0.1345 0.1260 0.1300 128,092 +0.00(+0.00%)
Oct 10, 2013 0.1262 0.1350 0.1250 0.1300 308,042 +0.00(+1.96%)
Oct 09, 2013 0.1374 0.1374 0.1261 0.1275 112,457 -0.01(-9.19%)
Oct 08, 2013 0.1251 0.1404 0.1200 0.1404 221,633 +0.00(+1.81%)
Oct 07, 2013 0.1399 0.1399 0.1200 0.1379 85,373 -0.00(-0.07%)
Oct 04, 2013 0.1430 0.1430 0.1351 0.1380 332,557 -0.00(-1.43%)
Oct 03, 2013 0.1300 0.1400 0.1270 0.1400 338,400 +0.01(+7.69%)
Oct 02, 2013 0.1350 0.1350 0.1250 0.1300 248,292 +0.00(+0.00%)
Oct 01, 2013 0.1200 0.1400 0.1200 0.1300 508,088 +0.01(+8.33%)
Sep 27, 2013 0.1200 0.1280 0.1200 0.1200 217,875 +0.00(+0.00%)
Sep 26, 2013 0.1274 0.1274 0.1200 0.1200 10,700 -0.01(-5.81%)
Sep 25, 2013 0.1220 0.1274 0.1100 0.1274 275,783 +0.00(+1.92%)
Sep 24, 2013 0.1300 0.1300 0.1220 0.1250 80,650 -0.00(-3.77%)
Sep 23, 2013 0.1230 0.1400 0.1230 0.1299 36,857 +0.01(+8.25%)
Sep 20, 2013 0.1250 0.1300 0.1200 0.1200 273,038 -0.01(-7.69%)
Sep 19, 2013 0.1265 0.1400 0.1230 0.1300 256,900 +0.00(+3.92%)
Sep 18, 2013 0.1350 0.1350 0.1200 0.1251 144,360 -0.01(-10.64%)
Sep 17, 2013 0.1352 0.1400 0.1352 0.1400 64,000 +0.00(+0.00%)
Sep 16, 2013 0.1450 0.1450 0.1322 0.1400 212,170 -0.00(-3.45%)
Sep 13, 2013 0.1400 0.1450 0.1350 0.1450 109,944 +0.00(+3.57%)
Sep 12, 2013 0.1301 0.1400 0.1300 0.1400 60,416 +0.01(+7.69%)
Sep 11, 2013 0.1400 0.1400 0.1208 0.1300 76,734 -0.01(-7.14%)
Sep 10, 2013 0.1410 0.1490 0.1101 0.1400 80,533 -0.01(-6.04%)
Sep 09, 2013 0.1440 0.1490 0.1360 0.1490 147,478 +0.01(+3.47%)
Sep 06, 2013 0.1300 0.1440 0.1300 0.1440 225,400 +0.01(+9.01%)
Sep 05, 2013 0.1400 0.1420 0.1311 0.1321 178,765 -0.00(-2.15%)
Sep 04, 2013 0.1470 0.1470 0.1350 0.1350 289,074 -0.01(-10.00%)
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.