Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irving Resources Inc (CSE: IRV )

0.4300 -0.0200 (-4.44%)
Official Closing Price Updated: 2:25 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.220 2.330 2.220 2.300 41,250 +0.06(+2.68%)
Oct 30, 2019 2.340 2.380 2.210 2.240 63,559 -0.07(-3.03%)
Oct 29, 2019 2.360 2.380 2.300 2.310 27,013 -0.03(-1.28%)
Oct 28, 2019 2.390 2.420 2.340 2.340 9,452 -0.04(-1.68%)
Oct 25, 2019 2.430 2.430 2.380 2.380 9,200 -0.09(-3.64%)
Oct 24, 2019 2.430 2.470 2.410 2.470 11,600 +0.02(+0.82%)
Oct 23, 2019 2.500 2.500 2.370 2.450 14,385 +0.02(+0.82%)
Oct 22, 2019 2.420 2.430 2.330 2.430 9,823 -0.01(-0.41%)
Oct 21, 2019 2.430 2.450 2.360 2.440 12,568 -0.01(-0.41%)
Oct 18, 2019 2.410 2.450 2.370 2.450 4,550 +0.05(+2.08%)
Oct 17, 2019 2.360 2.400 2.350 2.400 12,180 +0.09(+3.90%)
Oct 16, 2019 2.320 2.380 2.310 2.310 13,675 -0.05(-2.12%)
Oct 15, 2019 2.370 2.440 2.340 2.360 29,186 +0.00(+0.00%)
Oct 11, 2019 2.360 2.360 2.360 0 -0.10(-4.07%)
Oct 10, 2019 2.440 2.460 2.410 2.460 54,397 -0.01(-0.40%)
Oct 09, 2019 2.570 2.570 2.440 2.470 53,316 +0.02(+0.82%)
Oct 08, 2019 2.590 2.630 2.450 2.450 28,733 -0.15(-5.77%)
Oct 07, 2019 2.330 2.600 2.330 2.600 78,059 +0.27(+11.59%)
Oct 04, 2019 2.270 2.330 2.270 2.330 114,778 +0.02(+0.87%)
Oct 03, 2019 2.360 2.380 2.270 2.310 65,308 -0.03(-1.28%)
Oct 02, 2019 2.380 2.440 2.330 2.340 42,979 -0.10(-4.10%)
Oct 01, 2019 2.390 2.490 2.380 2.440 14,400 +0.01(+0.41%)
Sep 30, 2019 2.420 2.530 2.350 2.430 71,764 -0.13(-5.08%)
Sep 27, 2019 2.550 2.630 2.540 2.560 14,400 +0.01(+0.39%)
Sep 26, 2019 2.640 2.640 2.550 2.550 24,642 -0.10(-3.77%)
Sep 25, 2019 2.610 2.650 2.560 2.650 28,400 +0.00(+0.00%)
Sep 24, 2019 2.650 2.650 2.560 2.650 31,631 +0.00(+0.00%)
Sep 23, 2019 2.690 2.690 2.630 2.650 20,141 +0.01(+0.38%)
Sep 20, 2019 2.580 2.640 2.570 2.640 17,200 +0.06(+2.33%)
Sep 19, 2019 2.640 2.640 2.550 2.580 31,033 -0.03(-1.15%)
Sep 18, 2019 2.630 2.700 2.610 2.610 12,176 -0.02(-0.76%)
Sep 17, 2019 2.660 2.670 2.580 2.630 10,348 -0.05(-1.87%)
Sep 16, 2019 2.500 2.680 2.500 2.680 45,104 +0.17(+6.77%)
Sep 13, 2019 2.540 2.540 2.450 2.510 35,429 -0.02(-0.79%)
Sep 12, 2019 2.560 2.560 2.450 2.530 53,822 +0.03(+1.20%)
Sep 11, 2019 2.600 2.600 2.500 2.500 35,535 -0.06(-2.34%)
Sep 10, 2019 2.590 2.640 2.540 2.560 11,131 -0.09(-3.40%)
Sep 09, 2019 2.680 2.680 2.600 2.650 10,261 -0.05(-1.85%)
Sep 06, 2019 2.790 2.860 2.560 2.700 46,848 -0.06(-2.17%)
Sep 05, 2019 2.860 2.890 2.760 2.760 40,650 -0.04(-1.43%)
Sep 04, 2019 2.670 2.800 2.570 2.800 29,335 +0.13(+4.87%)
Sep 03, 2019 2.720 2.740 2.630 2.670 30,680 -0.01(-0.37%)
Aug 30, 2019 2.680 2.680 2.680 0 -0.03(-1.11%)
Aug 29, 2019 2.910 2.910 2.580 2.710 20,500 -0.20(-6.87%)
Aug 28, 2019 2.880 2.910 2.730 2.910 31,839 +0.04(+1.39%)
Aug 27, 2019 2.860 2.870 2.770 2.870 39,639 -0.02(-0.69%)
Aug 26, 2019 2.900 2.940 2.810 2.890 31,377 +0.01(+0.35%)
Aug 23, 2019 2.650 2.880 2.650 2.880 60,841 +0.04(+1.41%)
Aug 22, 2019 2.910 2.940 2.770 2.840 44,618 +0.14(+5.19%)
Aug 21, 2019 2.680 2.750 2.650 2.700 61,154 +0.00(+0.00%)
Aug 20, 2019 2.420 2.700 2.420 2.700 51,172 +0.30(+12.50%)
Aug 19, 2019 2.510 2.510 2.320 2.400 121,617 -0.07(-2.83%)
Aug 16, 2019 2.600 2.600 2.400 2.470 49,278 -0.18(-6.79%)
Aug 15, 2019 2.750 2.800 2.170 2.650 259,847 -0.19(-6.69%)
Aug 14, 2019 2.890 2.950 2.840 2.840 19,913 -0.05(-1.73%)
Aug 13, 2019 3.180 3.180 2.850 2.890 55,197 -0.04(-1.37%)
Aug 12, 2019 2.890 2.940 2.810 2.930 43,217 +0.03(+1.03%)
Aug 09, 2019 2.820 2.900 2.760 2.900 48,319 +0.10(+3.57%)
Aug 08, 2019 2.800 2.840 2.760 2.800 48,800 +0.01(+0.36%)
Aug 07, 2019 2.610 2.880 2.500 2.790 82,694 -0.06(-2.11%)
Aug 06, 2019 2.950 2.980 2.770 2.850 57,385 -0.02(-0.70%)
Aug 02, 2019 2.870 2.870 2.870 0 -0.10(-3.37%)
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.