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 (%)
Jul 31, 2019 3.000 3.000 2.870 2.970 51,467 -0.02(-0.67%)
Jul 30, 2019 2.900 2.990 2.900 2.990 19,877 +0.09(+3.10%)
Jul 29, 2019 2.990 3.000 2.800 2.900 102,007 -0.06(-2.03%)
Jul 26, 2019 2.990 3.030 2.950 2.960 29,302 +0.01(+0.34%)
Jul 25, 2019 3.050 3.060 2.950 2.950 38,220 -0.11(-3.59%)
Jul 24, 2019 3.140 3.150 3.040 3.060 28,970 -0.09(-2.86%)
Jul 23, 2019 3.140 3.180 3.080 3.150 56,283 +0.08(+2.61%)
Jul 22, 2019 3.140 3.160 3.020 3.070 110,364 -0.03(-0.97%)
Jul 19, 2019 3.020 3.170 3.020 3.100 116,230 -0.10(-3.13%)
Jul 18, 2019 2.940 3.250 2.920 3.200 218,057 +0.26(+8.84%)
Jul 17, 2019 2.710 2.940 2.710 2.940 65,055 +0.19(+6.91%)
Jul 16, 2019 2.910 2.910 2.640 2.750 111,897 -0.13(-4.51%)
Jul 15, 2019 2.900 2.900 2.830 2.880 26,691 -0.02(-0.69%)
Jul 12, 2019 2.900 2.910 2.860 2.900 14,200 +0.00(+0.00%)
Jul 11, 2019 2.970 2.970 2.860 2.900 28,014 -0.07(-2.36%)
Jul 10, 2019 2.990 2.990 2.950 2.970 10,625 -0.03(-1.00%)
Jul 09, 2019 2.930 3.000 2.930 3.000 21,129 +0.10(+3.45%)
Jul 08, 2019 2.950 2.950 2.900 2.900 11,366 -0.02(-0.68%)
Jul 05, 2019 2.980 2.990 2.890 2.920 13,954 -0.08(-2.67%)
Jul 04, 2019 2.930 3.000 2.900 3.000 19,920 +0.05(+1.69%)
Jul 03, 2019 3.040 3.040 2.900 2.950 6,266 -0.05(-1.67%)
Jul 02, 2019 3.000 3.000 2.990 3.000 22,539 +0.00(+0.00%)
Jun 28, 2019 3.000 3.000 3.000 0 -0.05(-1.64%)
Jun 27, 2019 2.940 3.050 2.940 3.050 28,386 +0.16(+5.54%)
Jun 26, 2019 2.990 2.990 2.840 2.890 31,483 -0.11(-3.67%)
Jun 25, 2019 3.070 3.080 2.950 3.000 46,889 -0.07(-2.28%)
Jun 24, 2019 3.100 3.130 3.050 3.070 77,015 +0.00(+0.00%)
Jun 21, 2019 3.010 3.070 3.000 3.070 21,961 +0.02(+0.66%)
Jun 20, 2019 3.050 3.060 2.960 3.050 97,821 +0.00(+0.00%)
Jun 19, 2019 3.090 3.090 2.960 3.050 38,955 -0.02(-0.65%)
Jun 18, 2019 3.100 3.100 3.020 3.070 55,128 -0.05(-1.60%)
Jun 17, 2019 3.050 3.150 3.050 3.120 30,501 +0.07(+2.30%)
Jun 14, 2019 3.080 3.150 3.000 3.050 68,403 -0.14(-4.39%)
Jun 13, 2019 2.830 3.190 2.750 3.190 188,194 +0.29(+10.00%)
Jun 12, 2019 2.900 2.900 2.860 2.900 51,095 +0.00(+0.00%)
Jun 11, 2019 2.870 2.900 2.810 2.900 72,058 +0.17(+6.23%)
Jun 10, 2019 2.760 2.850 2.730 2.730 12,173 +0.03(+1.11%)
Jun 07, 2019 2.800 2.810 2.700 2.700 26,482 -0.04(-1.46%)
Jun 06, 2019 2.800 2.800 2.720 2.740 20,725 -0.05(-1.79%)
Jun 05, 2019 2.830 2.850 2.770 2.790 21,425 -0.05(-1.76%)
Jun 04, 2019 2.750 2.860 2.730 2.840 11,835 +0.09(+3.27%)
Jun 03, 2019 2.800 2.810 2.710 2.750 52,585 -0.09(-3.17%)
May 31, 2019 2.890 2.900 2.800 2.840 23,059 -0.03(-1.05%)
May 30, 2019 2.850 2.870 2.760 2.870 2,394 -0.03(-1.03%)
May 29, 2019 2.910 2.920 2.840 2.900 11,309 +0.00(+0.00%)
May 28, 2019 2.790 2.900 2.790 2.900 5,555 +0.12(+4.32%)
May 27, 2019 2.750 2.850 2.750 2.780 22,604 +0.10(+3.73%)
May 24, 2019 2.930 2.980 2.660 2.680 33,778 -0.02(-0.74%)
May 23, 2019 2.830 2.850 2.700 2.700 43,116 +0.00(+0.00%)
May 22, 2019 3.010 3.010 2.690 2.700 82,114 -0.31(-10.30%)
May 21, 2019 3.030 3.060 2.930 3.010 39,586 +0.06(+2.03%)
May 17, 2019 2.950 2.950 2.950 0 +0.09(+3.15%)
May 16, 2019 3.020 3.020 2.860 2.860 70,110 -0.17(-5.61%)
May 15, 2019 3.070 3.070 3.000 3.030 28,304 -0.04(-1.30%)
May 14, 2019 3.080 3.100 3.020 3.070 55,694 -0.03(-0.97%)
May 13, 2019 3.080 3.150 3.030 3.100 130,946 +0.02(+0.65%)
May 10, 2019 2.940 3.080 2.910 3.080 157,622 +0.17(+5.84%)
May 09, 2019 2.920 2.920 2.760 2.910 39,720 -0.02(-0.68%)
May 08, 2019 3.030 3.050 2.770 2.930 162,789 -0.11(-3.62%)
May 07, 2019 2.500 3.040 2.500 3.040 365,374 +0.49(+19.22%)
May 06, 2019 2.250 2.550 2.210 2.550 256,211 +0.35(+15.91%)
May 03, 2019 2.230 2.250 2.160 2.200 46,876 -0.04(-1.79%)
May 02, 2019 2.230 2.250 2.170 2.240 54,026 -0.01(-0.44%)
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.