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 (%)
May 31, 2013 0.1450 0.1500 0.1250 0.1500 120,860 +0.00(+0.00%)
May 30, 2013 0.1525 0.1525 0.1420 0.1500 37,807 +0.00(+1.69%)
May 29, 2013 0.1575 0.1575 0.1430 0.1475 54,710 -0.00(-1.67%)
May 28, 2013 0.1590 0.1590 0.1475 0.1500 31,045 -0.01(-5.66%)
May 24, 2013 0.1599 0.1599 0.1450 0.1590 55,010 -0.00(-0.56%)
May 23, 2013 0.1700 0.1700 0.1420 0.1599 152,380 -0.01(-5.94%)
May 22, 2013 0.1770 0.1830 0.1630 0.1700 181,444 -0.00(-2.86%)
May 21, 2013 0.1980 0.1980 0.1701 0.1750 697,837 +0.01(+6.00%)
May 20, 2013 0.1400 0.2000 0.1400 0.1651 1,177,351 +0.02(+17.68%)
May 17, 2013 0.1440 0.1440 0.1403 0.1403 28,457 -0.00(-2.57%)
May 16, 2013 0.1550 0.1550 0.1403 0.1440 16,718 -0.01(-3.36%)
May 15, 2013 0.1200 0.1699 0.1200 0.1490 73,207 -0.03(-17.22%)
May 13, 2013 0.1890 0.2100 0.1700 0.1800 474,678 +0.00(+0.00%)
May 10, 2013 0.1700 0.1900 0.1700 0.1800 41,325 +0.00(+0.00%)
May 09, 2013 0.1900 0.1900 0.1800 0.1800 49,500 -0.01(-5.26%)
May 08, 2013 0.1900 0.1900 0.1800 0.1900 41,275 +0.01(+5.56%)
May 07, 2013 0.1700 0.1850 0.1700 0.1800 176,287 +0.01(+5.88%)
May 06, 2013 0.1500 0.1900 0.1400 0.1700 365,348 +0.02(+13.33%)
May 03, 2013 0.1390 0.1525 0.1350 0.1500 340,732 +0.01(+11.11%)
May 02, 2013 0.1200 0.1500 0.1200 0.1350 427,938 +0.01(+8.00%)
May 01, 2013 0.1100 0.1250 0.1100 0.1250 141,142 +0.01(+4.17%)
Apr 30, 2013 0.1200 0.1200 0.1050 0.1200 10,500 +0.01(+9.09%)
Apr 29, 2013 0.1000 0.1200 0.1000 0.1100 18,941 -0.01(-8.33%)
Apr 26, 2013 0.1250 0.1200 0.1050 0.1200 33,582 +0.00(+0.00%)
Apr 25, 2013 0.1000 0.1200 0.1000 0.1200 23,028 +0.00(+0.08%)
Apr 24, 2013 0.1015 0.1199 0.1015 0.1199 19,100 +0.02(+19.66%)
Apr 23, 2013 0.1000 0.1080 0.1002 0.1002 31,782 -0.01(-7.22%)
Apr 22, 2013 0.1080 0.1200 0.1080 0.1080 58,699 +0.00(+0.00%)
Apr 19, 2013 0.1080 0.1080 0.1000 0.1080 10,425 -0.00(-0.92%)
Apr 18, 2013 0.1200 0.1200 0.1025 0.1090 62,812 -0.00(-0.91%)
Apr 17, 2013 0.1100 0.1100 0.1000 0.1100 20,225 +0.00(+0.00%)
Apr 16, 2013 0.0960 0.1100 0.0960 0.1100 9,000 -0.00(-1.26%)
Apr 15, 2013 0.0910 0.1114 0.0910 0.1114 35,132 +0.02(+17.26%)
Apr 12, 2013 0.0850 0.0990 0.0850 0.0950 16,100 +0.00(+2.70%)
Apr 11, 2013 0.0900 0.0950 0.0900 0.0925 1,032,737 -0.00(-2.63%)
Apr 10, 2013 0.0900 0.0950 0.0900 0.0950 6,000 +0.00(+0.00%)
Apr 09, 2013 0.1000 0.1120 0.0701 0.0950 33,771 -0.01(-13.48%)
Apr 08, 2013 0.1000 0.1098 0.0900 0.1098 70,900 +0.01(+9.80%)
Apr 05, 2013 0.1000 0.1000 0.0900 0.1000 13,467 +0.00(+0.00%)
Apr 04, 2013 0.1050 0.1050 0.0901 0.1000 26,604 -0.01(-9.09%)
Apr 03, 2013 0.1250 0.1300 0.0700 0.1100 194,776 -0.01(-12.00%)
Apr 02, 2013 0.1000 0.1250 0.1000 0.1250 18,100 +0.00(+0.00%)
Apr 01, 2013 0.1250 0.1250 0.0801 0.1250 10,100 +0.00(+0.00%)
Mar 28, 2013 0.1250 0.1250 0.1000 0.1250 57,559 +0.03(+26.26%)
Mar 27, 2013 0.1200 0.1400 0.0990 0.0990 11,992 -0.04(-29.29%)
Mar 26, 2013 0.1100 0.1600 0.0990 0.1400 51,051 -0.00(-2.10%)
Mar 25, 2013 0.0990 0.1445 0.0990 0.1430 130,907 +0.04(+44.44%)
Mar 22, 2013 0.0800 0.0990 0.0800 0.0990 213,471 +0.02(+32.00%)
Mar 21, 2013 0.0750 0.0800 0.0750 0.0750 19,771 -0.01(-6.25%)
Mar 20, 2013 0.0800 0.0800 0.0750 0.0800 33,694 +0.00(+0.00%)
Mar 19, 2013 0.0800 0.0800 0.0750 0.0800 84,400 +0.00(+0.00%)
Mar 18, 2013 0.0749 0.0990 0.0749 0.0800 154,693 +0.01(+6.81%)
Mar 15, 2013 0.0575 0.0749 0.0575 0.0749 31,000 +0.01(+24.83%)
Mar 14, 2013 0.0575 0.0600 0.0575 0.0600 21,900 +0.00(+4.35%)
Mar 13, 2013 0.0790 0.0790 0.0575 0.0575 7,150 -0.01(-20.69%)
Mar 12, 2013 0.0717 0.0725 0.0630 0.0725 37,968 +0.00(+1.12%)
Mar 11, 2013 0.0500 0.0717 0.0500 0.0717 55,934 +0.02(+30.36%)
Mar 08, 2013 0.0462 0.0573 0.0462 0.0550 49,901 +0.01(+12.24%)
Mar 07, 2013 0.0540 0.0540 0.0406 0.0490 361,096 -0.01(-22.22%)
Mar 06, 2013 0.0550 0.0640 0.0480 0.0630 704,652 +0.01(+14.55%)
Mar 05, 2013 0.0717 0.0840 0.0500 0.0550 650,027 -0.02(-26.67%)
Mar 04, 2013 0.0710 0.0989 0.0710 0.0750 81,450 -0.02(-24.24%)
Mar 01, 2013 0.0706 0.0990 0.0706 0.0990 1,700 +0.00(+0.00%)
Feb 28, 2013 0.0706 0.0990 0.0706 0.0990 200 +0.03(+40.23%)
Feb 27, 2013 0.0706 0.0706 0.0706 0.0706 5,000 -0.00(-6.24%)
Feb 26, 2013 0.0753 0.0753 0.0753 0.0753 1,000 -0.02(-23.94%)
Feb 22, 2013 0.0701 0.0990 0.0701 0.0990 5,400 +0.00(+0.00%)
Feb 21, 2013 0.0990 0.0990 0.0990 0.0990 2,300 -0.00(-1.00%)
Feb 20, 2013 0.0734 0.1000 0.0734 0.1000 1,400 +0.03(+36.24%)
Feb 19, 2013 0.0710 0.0775 0.0710 0.0734 73,500 -0.01(-8.25%)
Feb 15, 2013 0.0900 0.0999 0.0800 0.0800 27,600 -0.02(-19.92%)
Feb 14, 2013 0.0900 0.1000 0.0900 0.0999 18,064 -0.00(-0.10%)
Feb 13, 2013 0.0750 0.1000 0.0680 0.1000 455,575 +0.03(+33.33%)
Feb 11, 2013 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Feb 08, 2013 0.0797 0.0900 0.0750 0.0900 28,639 +0.01(+12.50%)
Feb 07, 2013 0.0800 0.0895 0.0800 0.0800 40,668 +0.00(+0.00%)
Feb 06, 2013 0.0800 0.0800 0.0800 0.0800 11,250 -0.01(-5.88%)
Feb 04, 2013 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Feb 01, 2013 0.0801 0.0900 0.0800 0.0850 47,813 -0.01(-15.00%)
Jan 31, 2013 0.0800 0.1000 0.0800 0.1000 67,500 +0.01(+11.11%)
Jan 29, 2013 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Jan 28, 2013 0.0880 0.0980 0.0800 0.0980 34,278 +0.01(+11.36%)
Jan 25, 2013 0.0751 0.0880 0.0751 0.0880 6,350 +0.01(+17.18%)
Jan 24, 2013 0.0751 0.0751 0.0751 0.0751 3,250 -0.01(-14.66%)
Jan 23, 2013 0.0651 0.0880 0.0651 0.0880 425 +0.00(+0.00%)
Jan 18, 2013 0.0880 0.0880 0.0880 0 +0.01(+10.00%)
Jan 17, 2013 0.0880 0.0800 0.0800 0.0800 20,298 -0.01(-9.09%)
Jan 16, 2013 0.0715 0.0880 0.0715 0.0880 8,388 +0.00(+0.00%)
Jan 15, 2013 0.0880 0.0880 0.0880 0.0880 100 +0.01(+10.00%)
Jan 14, 2013 0.0890 0.0890 0.0750 0.0800 57,707 +0.00(+0.00%)
Jan 12, 2013 0.0890 0.0890 0.0800 0.0800 65,990 +0.00(+0.00%)
Jan 11, 2013 0.0890 0.0890 0.0800 0.0800 65,990 -0.01(-11.11%)
Jan 10, 2013 0.0900 0.0900 0.0800 0.0900 14,000 +0.02(+28.39%)
Jan 09, 2013 0.0750 0.0809 0.0701 0.0701 40,000 -0.00(-6.53%)
Jan 08, 2013 0.0701 0.0750 0.0701 0.0750 10,463 -0.02(-17.94%)
Jan 07, 2013 0.0770 0.0914 0.0750 0.0914 81,975 +0.01(+14.25%)
Jan 04, 2013 0.0801 0.0919 0.0800 0.0800 52,300 -0.01(-12.95%)
Jan 03, 2013 0.0919 0.0919 0.0919 0.0919 5,500 +0.01(+14.73%)
Dec 31, 2012 0.0801 0.0801 0.0801 0 +0.00(+0.13%)
Dec 28, 2012 0.0950 0.1000 0.0751 0.0800 164,070 -0.01(-15.70%)
Dec 27, 2012 0.0736 0.0949 0.0736 0.0949 68,739 -0.01(-5.10%)
Dec 26, 2012 0.1000 0.1000 0.0801 0.1000 10,566 +0.00(+0.00%)
Dec 24, 2012 0.0950 0.1000 0.0800 0.1000 30,846 -0.00(-4.76%)
Dec 21, 2012 0.0800 0.1050 0.0800 0.1050 83,710 +0.04(+61.54%)
Dec 20, 2012 0.1000 0.1050 0.0632 0.0650 150,717 -0.04(-35.00%)
Dec 19, 2012 0.1000 0.1000 0.1000 0.1000 537 +0.00(+0.00%)
Dec 18, 2012 0.1000 0.1080 0.1000 0.1000 40,688 +0.00(+0.00%)
Dec 17, 2012 0.1080 0.1080 0.0950 0.1000 35,866 -0.01(-7.41%)
Dec 14, 2012 0.0880 0.1080 0.0880 0.1080 44,410 +0.00(+2.86%)
Dec 13, 2012 0.0901 0.1050 0.0900 0.1050 48,728 +0.00(+0.00%)
Dec 12, 2012 0.1090 0.1090 0.0900 0.1050 26,194 -0.00(-3.67%)
Dec 11, 2012 0.0950 0.1090 0.0950 0.1090 76,033 +0.01(+14.74%)
Dec 10, 2012 0.0950 0.0950 0.0950 0.0950 280 +0.00(+0.00%)
Dec 07, 2012 0.0950 0.0950 0.0850 0.0950 2,475 +0.01(+6.74%)
Dec 06, 2012 0.0880 0.0950 0.0880 0.0890 11,100 -0.01(-11.00%)
Dec 05, 2012 0.0680 0.1090 0.0680 0.1000 23,324 +0.01(+5.26%)
Dec 04, 2012 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Nov 30, 2012 0.0800 0.1050 0.0800 0.1050 67,600 +0.00(+5.00%)
Nov 28, 2012 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 27, 2012 0.0680 0.0900 0.0680 0.0900 5,950 -0.01(-12.20%)
Nov 19, 2012 0.1025 0.1025 0.1025 0 +0.00(+0.00%)
Nov 15, 2012 0.1025 0.1025 0.1025 0 +0.00(+2.50%)
Nov 14, 2012 0.0650 0.1000 0.0650 0.1000 4,567 +0.00(+0.00%)
Nov 12, 2012 0.1000 0.1000 0.1000 0 +0.01(+12.36%)
Nov 09, 2012 0.0750 0.0890 0.0740 0.0890 8,700 +0.00(+0.00%)
Nov 08, 2012 0.0750 0.0890 0.0750 0.0890 23,900 -0.00(-1.00%)
Nov 07, 2012 0.0899 0.0899 0.0899 0.0899 500 -0.01(-9.10%)
Nov 06, 2012 0.0601 0.0989 0.0601 0.0989 688 -0.00(-1.10%)
Nov 04, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 02, 2012 0.1000 0.1000 0.0501 0.1000 5,714 -0.00(-4.67%)
Nov 01, 2012 0.0364 0.1049 0.0364 0.1049 1,000 +0.00(+0.00%)
Oct 26, 2012 0.1049 0.1049 0.1049 0 +0.00(+4.90%)
Oct 24, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 22, 2012 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Oct 19, 2012 0.0990 0.0990 0.0990 0.0990 1,938 -0.00(-1.00%)
Oct 18, 2012 0.1000 0.1140 0.1000 0.1000 7,187 +0.00(+0.00%)
Oct 17, 2012 0.0701 0.1000 0.0701 0.1000 5,635 +0.00(+0.00%)
Oct 16, 2012 0.0900 0.1000 0.0900 0.1000 8,000 +0.01(+11.11%)
Oct 12, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 10, 2012 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 09, 2012 0.1000 0.1000 0.1000 0.1000 19,975 +0.01(+5.26%)
Oct 06, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 05, 2012 0.0950 0.0950 0.0950 0.0950 12,500 -0.01(-5.00%)
Oct 03, 2012 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Oct 02, 2012 0.0750 0.1150 0.0750 0.1150 2,588 +0.01(+15.00%)
Oct 01, 2012 0.0950 0.1000 0.0950 0.1000 13,000 +0.00(+0.00%)
Sep 28, 2012 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 27, 2012 0.1050 0.1050 0.1000 0.1000 45,000 -0.00(-0.10%)
Sep 26, 2012 0.1001 0.1001 0.1001 0.1001 2,700 -0.01(-8.92%)
Sep 25, 2012 0.1200 0.1200 0.1001 0.1099 87,798 -0.01(-7.65%)
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.