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 (%)
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%)
Sep 03, 2013 0.1301 0.1500 0.1300 0.1500 363,882 +0.01(+7.22%)
Aug 30, 2013 0.1301 0.1399 0.1280 0.1399 120,863 +0.01(+7.70%)
Aug 29, 2013 0.1400 0.1400 0.1299 0.1299 594,294 -0.01(-3.78%)
Aug 28, 2013 0.1400 0.1400 0.1300 0.1350 388,070 -0.00(-1.75%)
Aug 27, 2013 0.1400 0.1440 0.1300 0.1374 350,443 -0.00(-1.86%)
Aug 26, 2013 0.1400 0.1450 0.1280 0.1400 58,400 -0.01(-5.41%)
Aug 23, 2013 0.1450 0.1500 0.1450 0.1480 268,566 +0.00(+2.07%)
Aug 22, 2013 0.1400 0.1480 0.1350 0.1450 539,078 +0.00(+3.57%)
Aug 21, 2013 0.1290 0.1480 0.1290 0.1400 444,330 +0.02(+12.00%)
Aug 20, 2013 0.1200 0.1290 0.1170 0.1250 244,550 +0.01(+4.17%)
Aug 19, 2013 0.1200 0.1250 0.1100 0.1200 397,950 -0.01(-4.00%)
Aug 16, 2013 0.1250 0.1250 0.1200 0.1250 58,800 +0.00(+0.00%)
Aug 15, 2013 0.1270 0.1270 0.1083 0.1250 97,641 -0.00(-0.79%)
Aug 14, 2013 0.1100 0.1260 0.1100 0.1260 99,200 -0.00(-0.79%)
Aug 13, 2013 0.1290 0.1290 0.1100 0.1270 127,871 +0.00(+1.60%)
Aug 12, 2013 0.1250 0.1280 0.1060 0.1250 107,698 +0.00(+0.00%)
Aug 09, 2013 0.1280 0.1280 0.1050 0.1250 30,350 -0.00(-2.34%)
Aug 08, 2013 0.1250 0.1290 0.1250 0.1280 239,550 +0.00(+2.40%)
Aug 07, 2013 0.1190 0.1250 0.1150 0.1250 65,054 +0.02(+15.74%)
Aug 06, 2013 0.1000 0.1200 0.0980 0.1080 125,051 +0.01(+8.11%)
Aug 05, 2013 0.0980 0.1000 0.0950 0.0999 329,894 +0.00(+2.99%)
Aug 02, 2013 0.1010 0.1100 0.0960 0.0970 535,813 -0.01(-11.66%)
Aug 01, 2013 0.1022 0.1128 0.1010 0.1098 41,350 -0.00(-3.26%)
Jul 31, 2013 0.1280 0.1280 0.1000 0.1135 323,008 -0.01(-11.33%)
Jul 30, 2013 0.1151 0.1280 0.1100 0.1280 196,267 -0.00(-0.78%)
Jul 29, 2013 0.1200 0.1290 0.1111 0.1290 6,325 +0.01(+7.50%)
Jul 26, 2013 0.1242 0.1242 0.1140 0.1200 75,125 -0.01(-6.98%)
Jul 25, 2013 0.1220 0.1290 0.1201 0.1290 70,270 +0.00(+0.00%)
Jul 24, 2013 0.1290 0.1290 0.1255 0.1290 92,220 +0.00(+0.00%)
Jul 23, 2013 0.1250 0.1290 0.1150 0.1290 118,187 +0.00(+3.20%)
Jul 22, 2013 0.1245 0.1250 0.1240 0.1250 138,487 +0.00(+0.81%)
Jul 19, 2013 0.1220 0.1250 0.1001 0.1240 36,725 +0.00(+1.64%)
Jul 18, 2013 0.1290 0.1290 0.1220 0.1220 116,112 +0.00(+0.00%)
Jul 17, 2013 0.1300 0.1300 0.1220 0.1220 69,375 -0.01(-6.15%)
Jul 16, 2013 0.1250 0.1300 0.1220 0.1300 57,925 +0.00(+3.17%)
Jul 15, 2013 0.1260 0.1325 0.1260 0.1260 4,500 -0.01(-4.91%)
Jul 12, 2013 0.1270 0.1325 0.1270 0.1325 1,625 +0.01(+4.58%)
Jul 11, 2013 0.1337 0.1337 0.1267 0.1267 26,508 -0.01(-5.24%)
Jul 10, 2013 0.1338 0.1338 0.1300 0.1337 72,200 +0.00(+2.85%)
Jul 09, 2013 0.1266 0.1300 0.1266 0.1300 10,500 +0.00(+2.69%)
Jul 08, 2013 0.1266 0.1266 0.1266 0.1266 14,000 +0.00(+0.48%)
Jul 05, 2013 0.1398 0.1398 0.1260 0.1260 41,000 -0.01(-4.55%)
Jul 03, 2013 0.1450 0.1450 0.1320 0.1320 5,350 -0.02(-11.35%)
Jul 02, 2013 0.1261 0.1489 0.1261 0.1489 16,650 -0.00(-0.73%)
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.