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
Streaming Delayed 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 (%)
Sep 30, 2019 2.420 2.530 2.350 2.430 71,764 -0.13(-5.08%)
Sep 27, 2019 2.550 2.630 2.540 2.560 14,400 +0.01(+0.39%)
Sep 26, 2019 2.640 2.640 2.550 2.550 24,642 -0.10(-3.77%)
Sep 25, 2019 2.610 2.650 2.560 2.650 28,400 +0.00(+0.00%)
Sep 24, 2019 2.650 2.650 2.560 2.650 31,631 +0.00(+0.00%)
Sep 23, 2019 2.690 2.690 2.630 2.650 20,141 +0.01(+0.38%)
Sep 20, 2019 2.580 2.640 2.570 2.640 17,200 +0.06(+2.33%)
Sep 19, 2019 2.640 2.640 2.550 2.580 31,033 -0.03(-1.15%)
Sep 18, 2019 2.630 2.700 2.610 2.610 12,176 -0.02(-0.76%)
Sep 17, 2019 2.660 2.670 2.580 2.630 10,348 -0.05(-1.87%)
Sep 16, 2019 2.500 2.680 2.500 2.680 45,104 +0.17(+6.77%)
Sep 13, 2019 2.540 2.540 2.450 2.510 35,429 -0.02(-0.79%)
Sep 12, 2019 2.560 2.560 2.450 2.530 53,822 +0.03(+1.20%)
Sep 11, 2019 2.600 2.600 2.500 2.500 35,535 -0.06(-2.34%)
Sep 10, 2019 2.590 2.640 2.540 2.560 11,131 -0.09(-3.40%)
Sep 09, 2019 2.680 2.680 2.600 2.650 10,261 -0.05(-1.85%)
Sep 06, 2019 2.790 2.860 2.560 2.700 46,848 -0.06(-2.17%)
Sep 05, 2019 2.860 2.890 2.760 2.760 40,650 -0.04(-1.43%)
Sep 04, 2019 2.670 2.800 2.570 2.800 29,335 +0.13(+4.87%)
Sep 03, 2019 2.720 2.740 2.630 2.670 30,680 -0.01(-0.37%)
Aug 30, 2019 2.680 2.680 2.680 0 -0.03(-1.11%)
Aug 29, 2019 2.910 2.910 2.580 2.710 20,500 -0.20(-6.87%)
Aug 28, 2019 2.880 2.910 2.730 2.910 31,839 +0.04(+1.39%)
Aug 27, 2019 2.860 2.870 2.770 2.870 39,639 -0.02(-0.69%)
Aug 26, 2019 2.900 2.940 2.810 2.890 31,377 +0.01(+0.35%)
Aug 23, 2019 2.650 2.880 2.650 2.880 60,841 +0.04(+1.41%)
Aug 22, 2019 2.910 2.940 2.770 2.840 44,618 +0.14(+5.19%)
Aug 21, 2019 2.680 2.750 2.650 2.700 61,154 +0.00(+0.00%)
Aug 20, 2019 2.420 2.700 2.420 2.700 51,172 +0.30(+12.50%)
Aug 19, 2019 2.510 2.510 2.320 2.400 121,617 -0.07(-2.83%)
Aug 16, 2019 2.600 2.600 2.400 2.470 49,278 -0.18(-6.79%)
Aug 15, 2019 2.750 2.800 2.170 2.650 259,847 -0.19(-6.69%)
Aug 14, 2019 2.890 2.950 2.840 2.840 19,913 -0.05(-1.73%)
Aug 13, 2019 3.180 3.180 2.850 2.890 55,197 -0.04(-1.37%)
Aug 12, 2019 2.890 2.940 2.810 2.930 43,217 +0.03(+1.03%)
Aug 09, 2019 2.820 2.900 2.760 2.900 48,319 +0.10(+3.57%)
Aug 08, 2019 2.800 2.840 2.760 2.800 48,800 +0.01(+0.36%)
Aug 07, 2019 2.610 2.880 2.500 2.790 82,694 -0.06(-2.11%)
Aug 06, 2019 2.950 2.980 2.770 2.850 57,385 -0.02(-0.70%)
Aug 02, 2019 2.870 2.870 2.870 0 -0.10(-3.37%)
Aug 01, 2019 2.950 2.970 2.890 2.970 14,052 +0.00(+0.00%)
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%)
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.