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 (%)
May 31, 2022 1.040 1.060 1.010 1.060 12,420 +0.03(+2.91%)
May 30, 2022 1.100 1.100 1.030 1.030 5,219 -0.03(-2.83%)
May 27, 2022 1.100 1.100 1.020 1.060 17,035 -0.03(-2.75%)
May 26, 2022 1.180 1.180 1.080 1.090 7,510 +0.00(+0.00%)
May 25, 2022 1.150 1.150 1.090 1.090 29,740 -0.07(-6.03%)
May 24, 2022 1.160 1.180 1.150 1.160 1,531 -0.05(-4.13%)
May 20, 2022 1.210 0 +0.01(+0.83%)
May 19, 2022 1.150 1.220 1.150 1.200 22,014 -0.03(-2.44%)
May 18, 2022 1.230 1.230 1.180 1.230 2,510 +0.02(+1.65%)
May 17, 2022 1.210 1.230 1.180 1.210 5,587 +0.06(+5.22%)
May 16, 2022 1.300 1.300 1.150 1.150 15,088 -0.08(-6.50%)
May 13, 2022 1.190 1.280 1.180 1.230 5,411 +0.10(+8.85%)
May 12, 2022 1.180 1.190 1.120 1.130 54,795 -0.02(-1.74%)
May 11, 2022 1.120 1.280 1.080 1.150 59,256 +0.04(+3.60%)
May 10, 2022 1.290 1.400 1.110 1.110 233,106 -0.28(-20.14%)
May 09, 2022 1.760 1.760 1.250 1.390 76,722 -0.23(-14.20%)
May 06, 2022 1.580 1.760 1.550 1.620 96,177 +0.08(+5.19%)
May 05, 2022 1.480 1.570 1.380 1.540 71,957 +0.08(+5.48%)
May 04, 2022 1.410 1.470 1.410 1.460 16,799 +0.07(+5.04%)
May 03, 2022 1.370 1.540 1.330 1.390 64,568 -0.10(-6.71%)
May 02, 2022 1.320 1.550 1.320 1.490 105,662 -0.26(-14.86%)
Apr 29, 2022 1.730 1.780 1.660 1.750 58,315 +0.10(+6.06%)
Apr 28, 2022 1.700 1.840 1.600 1.650 234,420 -0.10(-5.71%)
Apr 27, 2022 1.610 1.780 1.600 1.750 108,592 +0.17(+10.76%)
Apr 26, 2022 1.400 1.670 1.360 1.580 116,202 +0.18(+12.86%)
Apr 25, 2022 1.440 1.450 1.380 1.400 29,127 -0.05(-3.45%)
Apr 22, 2022 1.480 1.490 1.350 1.450 86,300 -0.03(-2.03%)
Apr 21, 2022 1.460 1.480 1.350 1.480 62,446 +0.04(+2.78%)
Apr 20, 2022 1.440 1.470 1.370 1.440 33,930 +0.04(+2.86%)
Apr 19, 2022 1.480 1.480 1.360 1.400 48,624 -0.06(-4.11%)
Apr 18, 2022 1.350 1.480 1.330 1.460 98,469 +0.21(+16.80%)
Apr 14, 2022 1.250 0 -0.11(-8.09%)
Apr 13, 2022 1.350 1.360 1.320 1.360 13,608 +0.03(+2.26%)
Apr 12, 2022 1.350 1.400 1.310 1.330 19,144 +0.07(+5.56%)
Apr 11, 2022 1.310 1.350 1.260 1.260 14,071 -0.02(-1.56%)
Apr 08, 2022 1.340 1.340 1.280 1.280 9,863 -0.05(-3.76%)
Apr 07, 2022 1.300 1.370 1.270 1.330 15,100 +0.04(+3.10%)
Apr 06, 2022 1.300 1.310 1.290 1.290 6,900 +0.04(+3.20%)
Apr 05, 2022 1.340 1.390 1.250 1.250 38,504 -0.10(-7.41%)
Apr 04, 2022 1.220 1.350 1.100 1.350 145,980 +0.15(+12.50%)
Apr 01, 2022 1.170 1.280 1.090 1.200 86,694 +0.14(+13.21%)
Mar 31, 2022 1.250 1.250 1.060 1.060 49,656 -0.04(-3.64%)
Mar 30, 2022 1.100 1.140 1.100 1.100 13,533 -0.01(-0.90%)
Mar 29, 2022 1.110 1.110 1.100 1.110 8,833 -0.01(-0.89%)
Mar 28, 2022 1.160 1.160 1.120 1.120 3,878 -0.02(-1.75%)
Mar 25, 2022 1.170 1.170 1.100 1.140 44,935 -0.05(-4.20%)
Mar 24, 2022 1.210 1.210 1.190 1.190 8,550 -0.03(-2.46%)
Mar 23, 2022 1.210 1.220 1.180 1.220 4,616 +0.00(+0.00%)
Mar 22, 2022 1.190 1.220 1.190 1.220 6,026 +0.03(+2.52%)
Mar 21, 2022 1.200 1.200 1.190 1.190 1,242 +0.04(+3.48%)
Mar 18, 2022 1.210 1.210 1.150 1.150 1,945 -0.07(-5.74%)
Mar 17, 2022 1.230 1.230 1.180 1.220 3,738 +0.01(+0.83%)
Mar 16, 2022 1.200 1.210 1.140 1.210 22,390 +0.02(+1.68%)
Mar 15, 2022 1.230 1.230 1.130 1.190 35,653 -0.03(-2.46%)
Mar 14, 2022 1.280 1.280 1.220 1.220 7,459 -0.03(-2.40%)
Mar 11, 2022 1.200 1.290 1.200 1.250 22,164 -0.02(-1.57%)
Mar 10, 2022 1.250 1.270 1.200 1.270 39,758 +0.05(+4.10%)
Mar 09, 2022 1.270 1.270 1.220 1.220 10,141 -0.07(-5.43%)
Mar 08, 2022 1.350 1.350 1.280 1.290 26,346 +0.03(+2.38%)
Mar 07, 2022 1.290 1.370 1.240 1.260 32,743 -0.02(-1.56%)
Mar 04, 2022 1.220 1.280 1.220 1.280 4,537 +0.00(+0.00%)
Mar 03, 2022 1.230 1.290 1.230 1.280 3,020 +0.08(+6.67%)
Mar 02, 2022 1.260 1.280 1.200 1.200 25,019 -0.05(-4.00%)
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.