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 (%)
Dec 31, 2019 3.150 3.150 3.150 0 +0.16(+5.35%)
Dec 30, 2019 2.890 3.000 2.890 2.990 63,508 +0.09(+3.10%)
Dec 27, 2019 2.870 2.930 2.850 2.900 42,080 +0.10(+3.57%)
Dec 24, 2019 2.800 2.800 2.800 0 +0.03(+1.08%)
Dec 23, 2019 2.750 2.790 2.650 2.770 56,376 +0.02(+0.73%)
Dec 20, 2019 2.750 2.850 2.700 2.750 34,541 +0.00(+0.00%)
Dec 19, 2019 2.830 2.840 2.740 2.750 33,675 -0.08(-2.83%)
Dec 18, 2019 2.980 2.980 2.830 2.830 37,899 -0.12(-4.07%)
Dec 17, 2019 2.970 3.010 2.910 2.950 62,241 +0.01(+0.34%)
Dec 16, 2019 2.940 2.990 2.940 2.940 18,355 -0.06(-2.00%)
Dec 13, 2019 3.010 3.020 2.970 3.000 17,708 -0.02(-0.66%)
Dec 12, 2019 3.010 3.060 3.000 3.020 27,700 +0.01(+0.33%)
Dec 11, 2019 2.980 3.010 2.960 3.010 20,344 +0.05(+1.69%)
Dec 10, 2019 2.860 2.960 2.860 2.960 12,545 +0.04(+1.37%)
Dec 09, 2019 2.870 2.950 2.870 2.920 17,979 +0.01(+0.34%)
Dec 06, 2019 2.910 2.930 2.870 2.910 15,855 -0.01(-0.34%)
Dec 05, 2019 2.850 2.920 2.840 2.920 15,100 +0.02(+0.69%)
Dec 04, 2019 2.950 2.980 2.850 2.900 39,830 -0.04(-1.36%)
Dec 03, 2019 2.740 2.940 2.740 2.940 55,458 +0.13(+4.63%)
Dec 02, 2019 2.740 2.810 2.740 2.810 13,100 +0.06(+2.18%)
Nov 29, 2019 2.710 2.790 2.710 2.750 12,611 +0.03(+1.10%)
Nov 28, 2019 2.700 2.720 2.700 2.720 1,660 +0.00(+0.00%)
Nov 27, 2019 2.660 2.770 2.660 2.720 16,012 -0.04(-1.45%)
Nov 26, 2019 2.720 2.770 2.680 2.760 17,640 -0.03(-1.08%)
Nov 25, 2019 2.790 2.790 2.730 2.790 28,538 +0.00(+0.00%)
Nov 22, 2019 2.780 2.800 2.730 2.790 25,100 -0.01(-0.36%)
Nov 21, 2019 2.800 2.800 2.780 2.800 19,140 +0.00(+0.00%)
Nov 20, 2019 2.750 2.800 2.740 2.800 12,427 +0.05(+1.82%)
Nov 19, 2019 2.670 2.770 2.670 2.750 17,450 -0.05(-1.79%)
Nov 18, 2019 2.740 2.830 2.740 2.800 88,904 +0.05(+1.82%)
Nov 15, 2019 2.660 2.750 2.640 2.750 25,580 +0.05(+1.85%)
Nov 14, 2019 2.710 2.750 2.680 2.700 5,301 -0.03(-1.10%)
Nov 13, 2019 2.710 2.730 2.650 2.730 10,388 +0.02(+0.74%)
Nov 12, 2019 2.710 2.750 2.650 2.710 20,750 +0.01(+0.37%)
Nov 11, 2019 2.640 2.720 2.640 2.700 22,735 -0.04(-1.46%)
Nov 08, 2019 2.690 2.750 2.640 2.740 39,130 +0.04(+1.48%)
Nov 07, 2019 2.730 2.750 2.630 2.700 58,819 -0.10(-3.57%)
Nov 06, 2019 2.700 2.950 2.670 2.800 152,627 +0.03(+1.08%)
Nov 05, 2019 2.290 2.820 2.290 2.770 151,440 +0.51(+22.57%)
Nov 04, 2019 2.270 2.290 2.240 2.260 5,355 -0.01(-0.44%)
Nov 01, 2019 2.270 2.280 2.230 2.270 16,706 -0.03(-1.30%)
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%)
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.