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

Irving Resources Inc (CSE: IRV )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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, 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%)
May 01, 2019 2.210 2.250 2.210 2.250 27,492 +0.00(+0.00%)
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%)
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.