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 (%)
Feb 28, 2019 1.810 1.850 1.780 1.800 25,031 -0.01(-0.55%)
Feb 27, 2019 1.920 1.920 1.810 1.810 27,624 -0.12(-6.22%)
Feb 26, 2019 1.790 1.930 1.780 1.930 14,847 +0.15(+8.43%)
Feb 25, 2019 1.900 1.900 1.780 1.780 108,902 -0.13(-6.81%)
Feb 22, 2019 1.860 1.920 1.850 1.910 28,304 +0.09(+4.95%)
Feb 21, 2019 1.950 1.950 1.820 1.820 20,215 -0.12(-6.19%)
Feb 20, 2019 1.950 1.950 1.900 1.940 14,770 -0.04(-2.02%)
Feb 19, 2019 1.890 1.980 1.880 1.980 53,758 +0.07(+3.66%)
Feb 15, 2019 1.910 1.910 1.910 0 +0.00(+0.00%)
Feb 14, 2019 1.820 1.910 1.820 1.910 9,604 +0.09(+4.95%)
Feb 13, 2019 1.770 1.860 1.770 1.820 12,978 +0.02(+1.11%)
Feb 12, 2019 1.800 1.810 1.740 1.800 57,388 -0.01(-0.55%)
Feb 11, 2019 1.860 1.900 1.810 1.810 21,717 -0.07(-3.72%)
Feb 08, 2019 1.910 1.910 1.850 1.880 17,848 -0.03(-1.57%)
Feb 07, 2019 1.960 1.960 1.890 1.910 14,160 -0.05(-2.55%)
Feb 06, 2019 1.930 1.960 1.900 1.960 21,414 +0.01(+0.51%)
Feb 05, 2019 1.950 1.950 1.870 1.950 13,650 +0.03(+1.56%)
Feb 04, 2019 1.750 1.940 1.730 1.920 64,454 +0.14(+7.87%)
Feb 01, 2019 1.780 1.810 1.750 1.780 26,126 +0.00(+0.00%)
Jan 31, 2019 1.800 1.800 1.710 1.780 47,575 +0.00(+0.00%)
Jan 30, 2019 1.750 1.800 1.750 1.780 23,333 +0.03(+1.71%)
Jan 29, 2019 1.750 1.780 1.720 1.750 26,890 +0.01(+0.57%)
Jan 28, 2019 1.770 1.770 1.710 1.740 9,966 +0.00(+0.00%)
Jan 25, 2019 1.750 1.800 1.710 1.740 156,530 -0.03(-1.69%)
Jan 24, 2019 1.720 1.770 1.650 1.770 17,525 +0.02(+1.14%)
Jan 23, 2019 1.740 1.750 1.650 1.750 13,866 -0.02(-1.13%)
Jan 22, 2019 1.660 1.770 1.620 1.770 46,090 +0.07(+4.12%)
Jan 21, 2019 1.680 1.770 1.630 1.700 12,868 +0.01(+0.59%)
Jan 18, 2019 1.730 1.740 1.690 1.690 11,300 -0.03(-1.74%)
Jan 17, 2019 1.690 1.730 1.670 1.720 20,682 +0.04(+2.38%)
Jan 16, 2019 1.700 1.720 1.680 1.680 13,746 +0.00(+0.00%)
Jan 15, 2019 1.760 1.760 1.680 1.680 23,810 -0.08(-4.55%)
Jan 14, 2019 1.770 1.770 1.700 1.760 20,699 -0.04(-2.22%)
Jan 11, 2019 1.770 1.800 1.740 1.800 16,200 +0.02(+1.12%)
Jan 10, 2019 1.790 1.790 1.740 1.780 17,633 -0.01(-0.56%)
Jan 09, 2019 1.830 1.830 1.780 1.790 32,000 +0.03(+1.70%)
Jan 08, 2019 1.760 1.860 1.720 1.760 57,324 -0.02(-1.12%)
Jan 07, 2019 1.860 1.910 1.750 1.780 83,952 -0.09(-4.81%)
Jan 04, 2019 1.940 1.940 1.860 1.870 102,123 -0.04(-2.09%)
Jan 03, 2019 1.860 1.930 1.860 1.910 54,070 +0.01(+0.53%)
Jan 02, 2019 1.900 1.940 1.890 1.900 62,410 +0.00(+0.00%)
Dec 31, 2018 1.900 1.900 1.900 0 +0.02(+1.06%)
Dec 28, 2018 1.880 1.920 1.850 1.880 64,516 +0.04(+2.17%)
Dec 27, 2018 1.880 1.900 1.840 1.840 126,265 -0.05(-2.65%)
Dec 24, 2018 1.890 1.890 1.890 0 +0.04(+2.16%)
Dec 21, 2018 1.730 1.850 1.730 1.850 37,151 +0.15(+8.82%)
Dec 20, 2018 1.690 1.750 1.690 1.700 39,805 -0.04(-2.30%)
Dec 19, 2018 1.630 1.740 1.600 1.740 29,581 +0.17(+10.83%)
Dec 18, 2018 1.610 1.640 1.550 1.570 84,449 -0.03(-1.88%)
Dec 17, 2018 1.620 1.640 1.600 1.600 45,982 -0.03(-1.84%)
Dec 14, 2018 1.650 1.660 1.600 1.630 62,678 +0.01(+0.62%)
Dec 13, 2018 1.780 1.780 1.610 1.620 53,700 -0.13(-7.43%)
Dec 12, 2018 1.640 1.750 1.610 1.750 74,088 +0.13(+8.02%)
Dec 11, 2018 1.680 1.710 1.620 1.620 7,108 +0.02(+1.25%)
Dec 10, 2018 1.680 1.680 1.590 1.600 30,535 +0.00(+0.00%)
Dec 07, 2018 1.650 1.690 1.570 1.600 20,466 -0.07(-4.19%)
Dec 06, 2018 1.740 1.780 1.670 1.670 58,846 -0.11(-6.18%)
Dec 05, 2018 1.720 1.800 1.580 1.780 26,033 -0.01(-0.56%)
Dec 04, 2018 1.680 1.790 1.670 1.790 28,653 +0.17(+10.49%)
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.