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 30, 2014 0.1000 0.1080 0.0940 0.1050 665,938 +0.00(+5.00%)
May 29, 2014 0.1020 0.1020 0.0940 0.1000 212,741 -0.00(-1.96%)
May 28, 2014 0.1010 0.1100 0.1000 0.1020 1,154,486 +0.00(+2.00%)
May 27, 2014 0.1050 0.1100 0.0940 0.1000 763,910 -0.01(-6.02%)
May 23, 2014 0.1064 0.1064 0.1064 0 -0.00(-1.48%)
May 22, 2014 0.1135 0.1170 0.1080 0.1080 62,595 -0.00(-1.91%)
May 21, 2014 0.1052 0.1190 0.1050 0.1101 343,540 +0.00(+4.36%)
May 20, 2014 0.1010 0.1100 0.1010 0.1055 181,805 -0.00(-4.09%)
May 19, 2014 0.1192 0.1240 0.1010 0.1100 383,626 -0.01(-8.33%)
May 16, 2014 0.1510 0.1510 0.1000 0.1200 1,573,045 -0.04(-25.47%)
May 15, 2014 0.1535 0.1655 0.1520 0.1610 32,302 +0.01(+4.89%)
May 14, 2014 0.1550 0.1580 0.1480 0.1535 191,991 -0.00(-0.97%)
May 13, 2014 0.1580 0.1650 0.1550 0.1550 104,159 -0.00(-1.90%)
May 12, 2014 0.1594 0.1594 0.1475 0.1580 137,400 -0.00(-1.19%)
May 09, 2014 0.1644 0.1644 0.1401 0.1599 402,792 -0.00(-2.74%)
May 08, 2014 0.1550 0.1700 0.1550 0.1644 181,150 +0.01(+6.06%)
May 07, 2014 0.1605 0.1605 0.1550 0.1550 74,138 -0.00(-0.64%)
May 06, 2014 0.1700 0.1700 0.1551 0.1560 69,115 -0.01(-5.45%)
May 05, 2014 0.1515 0.1700 0.1515 0.1650 151,721 +0.01(+8.91%)
May 02, 2014 0.1600 0.1600 0.1515 0.1515 81,591 -0.01(-5.31%)
May 01, 2014 0.1610 0.1700 0.1500 0.1600 210,910 -0.00(-0.62%)
Apr 30, 2014 0.1700 0.1700 0.1510 0.1610 140,945 -0.00(-2.42%)
Apr 29, 2014 0.1600 0.1800 0.1550 0.1650 401,311 +0.01(+3.13%)
Apr 28, 2014 0.1650 0.1650 0.1575 0.1600 70,850 +0.00(+0.00%)
Apr 25, 2014 0.1612 0.1650 0.1515 0.1600 103,400 +0.01(+5.96%)
Apr 24, 2014 0.1700 0.1700 0.1510 0.1510 68,856 -0.01(-8.48%)
Apr 23, 2014 0.1670 0.1850 0.1650 0.1650 306,950 -0.01(-5.17%)
Apr 22, 2014 0.1789 0.1789 0.1650 0.1740 88,142 -0.01(-2.79%)
Apr 21, 2014 0.1800 0.1800 0.1600 0.1790 270,444 -0.00(-0.56%)
Apr 17, 2014 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Apr 16, 2014 0.1400 0.1600 0.1400 0.1500 281,663 +0.00(+0.00%)
Apr 15, 2014 0.1797 0.1900 0.1400 0.1500 872,631 -0.03(-15.68%)
Apr 14, 2014 0.1602 0.1910 0.1602 0.1779 172,859 +0.01(+4.65%)
Apr 11, 2014 0.1895 0.2069 0.1600 0.1700 0 -0.02(-10.53%)
Apr 10, 2014 0.2200 0.2200 0.1700 0.1900 612,473 -0.02(-11.63%)
Apr 09, 2014 0.2000 0.2499 0.2000 0.2150 554,557 +0.01(+7.50%)
Apr 08, 2014 0.1650 0.2200 0.1381 0.2000 429,666 +0.04(+25.00%)
Apr 07, 2014 0.1900 0.1900 0.1600 0.1600 425,799 -0.03(-15.79%)
Apr 04, 2014 0.2050 0.2100 0.1700 0.1900 0 -0.01(-7.32%)
Apr 03, 2014 0.2281 0.2293 0.1870 0.2050 610,010 -0.02(-9.69%)
Apr 02, 2014 0.2400 0.2400 0.2000 0.2270 155,043 -0.00(-1.30%)
Apr 01, 2014 0.2500 0.2500 0.2150 0.2300 489,790 -0.02(-8.00%)
Mar 31, 2014 0.2010 0.2700 0.2010 0.2500 714,961 +0.02(+11.11%)
Mar 28, 2014 0.2125 0.2350 0.1850 0.2250 0 +0.00(+0.00%)
Mar 27, 2014 0.2325 0.2400 0.2000 0.2250 711,660 -0.00(-0.04%)
Mar 26, 2014 0.2300 0.2600 0.2130 0.2251 537,034 -0.02(-9.96%)
Mar 25, 2014 0.2610 0.2670 0.2130 0.2500 1,352,242 -0.02(-7.06%)
Mar 24, 2014 0.2900 0.3035 0.2550 0.2690 468,761 -0.02(-7.24%)
Mar 21, 2014 0.2700 0.3000 0.2510 0.2900 683,925 +0.00(+0.00%)
Mar 20, 2014 0.3065 0.3100 0.2800 0.2900 930,994 -0.02(-6.45%)
Mar 19, 2014 0.2850 0.3400 0.2770 0.3100 2,794,498 +0.03(+12.73%)
Mar 18, 2014 0.2725 0.2960 0.2700 0.2750 1,214,549 +0.01(+4.17%)
Mar 17, 2014 0.2700 0.2700 0.2401 0.2640 1,741,460 -0.01(-2.22%)
Mar 14, 2014 0.2750 0.3000 0.2500 0.2700 0 +0.02(+8.00%)
Mar 13, 2014 0.2925 0.3200 0.2300 0.2500 3,328,776 -0.04(-14.38%)
Mar 12, 2014 0.1900 0.3300 0.1900 0.2920 4,979,401 +0.10(+53.28%)
Mar 11, 2014 0.1700 0.2050 0.1675 0.1905 2,424,418 +0.03(+16.16%)
Mar 10, 2014 0.1425 0.1650 0.1352 0.1640 964,341 +0.02(+15.09%)
Mar 07, 2014 0.1375 0.1450 0.1287 0.1425 0 +0.00(+1.79%)
Mar 06, 2014 0.1340 0.1500 0.1300 0.1400 646,237 -0.00(-3.45%)
Mar 05, 2014 0.1240 0.1500 0.1230 0.1450 889,453 +0.02(+18.85%)
Mar 04, 2014 0.1270 0.1280 0.1200 0.1220 409,160 -0.01(-5.43%)
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.