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%)
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.