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

Irving Resources Inc (CSE: IRV )

0.3800 UNCHANGED
Official Closing Price Updated: 3:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2019 2.250 2.260 2.220 2.250 63,130 +0.00(+0.00%)
Apr 29, 2019 2.130 2.250 2.120 2.250 39,633 +0.13(+6.13%)
Apr 26, 2019 2.140 2.160 2.070 2.120 78,284 -0.03(-1.40%)
Apr 25, 2019 2.290 2.290 2.110 2.150 95,361 -0.12(-5.29%)
Apr 24, 2019 2.250 2.300 2.180 2.270 262,381 +0.12(+5.58%)
Apr 23, 2019 2.000 2.340 1.890 2.150 247,210 +0.48(+28.74%)
Apr 22, 2019 1.690 1.700 1.610 1.670 95,263 +0.00(+0.00%)
Apr 18, 2019 1.670 1.670 1.670 0 -0.04(-2.34%)
Apr 17, 2019 1.730 1.750 1.680 1.710 17,980 -0.12(-6.56%)
Apr 16, 2019 1.790 1.840 1.740 1.830 7,408 +0.10(+5.78%)
Apr 15, 2019 1.830 1.830 1.700 1.730 27,655 +0.05(+2.98%)
Apr 12, 2019 1.730 1.800 1.680 1.680 58,750 -0.10(-5.62%)
Apr 11, 2019 1.710 1.780 1.700 1.780 9,309 +0.08(+4.71%)
Apr 10, 2019 1.710 1.780 1.700 1.700 61,322 -0.03(-1.73%)
Apr 09, 2019 1.700 1.730 1.690 1.730 27,102 +0.06(+3.59%)
Apr 08, 2019 1.680 1.710 1.670 1.670 82,744 -0.09(-5.11%)
Apr 05, 2019 1.730 1.790 1.720 1.760 37,760 +0.02(+1.15%)
Apr 04, 2019 1.750 1.750 1.720 1.740 19,364 -0.05(-2.79%)
Apr 03, 2019 1.830 1.830 1.780 1.790 5,849 -0.05(-2.72%)
Apr 02, 2019 1.640 1.850 1.640 1.840 35,329 +0.21(+12.88%)
Apr 01, 2019 1.690 1.750 1.500 1.630 295,687 -0.13(-7.39%)
Mar 29, 2019 1.960 1.980 1.740 1.760 85,719 -0.21(-10.66%)
Mar 28, 2019 2.120 2.120 1.850 1.970 136,848 -0.16(-7.51%)
Mar 27, 2019 2.220 2.220 2.120 2.130 54,615 +0.01(+0.47%)
Mar 26, 2019 2.150 2.150 2.120 2.120 24,240 -0.03(-1.40%)
Mar 25, 2019 2.170 2.200 2.130 2.150 27,817 +0.00(+0.00%)
Mar 22, 2019 2.280 2.280 2.140 2.150 90,024 -0.13(-5.70%)
Mar 21, 2019 2.280 2.290 2.220 2.280 37,116 -0.02(-0.87%)
Mar 20, 2019 2.350 2.350 2.250 2.300 60,090 -0.02(-0.86%)
Mar 19, 2019 2.350 2.390 2.300 2.320 105,189 -0.05(-2.11%)
Mar 18, 2019 2.190 2.370 2.180 2.370 199,673 +0.21(+9.72%)
Mar 15, 2019 2.090 2.190 2.040 2.160 173,803 +0.07(+3.35%)
Mar 14, 2019 1.990 2.100 1.950 2.090 134,153 +0.09(+4.50%)
Mar 13, 2019 1.870 2.000 1.860 2.000 181,254 +0.12(+6.38%)
Mar 12, 2019 1.900 1.900 1.810 1.880 23,200 +0.04(+2.17%)
Mar 11, 2019 1.920 1.920 1.820 1.840 40,777 -0.11(-5.64%)
Mar 08, 2019 1.830 1.950 1.830 1.950 65,370 +0.10(+5.41%)
Mar 07, 2019 1.850 1.880 1.810 1.850 64,225 -0.03(-1.60%)
Mar 06, 2019 1.920 1.960 1.880 1.880 20,659 -0.04(-2.08%)
Mar 05, 2019 1.880 1.980 1.880 1.920 64,253 +0.04(+2.13%)
Mar 04, 2019 1.770 1.880 1.740 1.880 50,011 +0.10(+5.62%)
Mar 01, 2019 1.830 1.830 1.780 1.780 27,254 -0.02(-1.11%)
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%)
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.