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 (%)
Jun 30, 2020 3.510 3.510 3.510 0 -0.03(-0.85%)
Jun 29, 2020 3.060 3.540 3.010 3.540 182,675 +0.57(+19.19%)
Jun 26, 2020 2.920 2.970 2.850 2.970 71,425 +0.07(+2.41%)
Jun 25, 2020 2.850 2.900 2.820 2.900 122,229 +0.08(+2.84%)
Jun 24, 2020 2.860 2.930 2.800 2.820 79,142 -0.11(-3.75%)
Jun 23, 2020 2.560 2.930 2.560 2.930 129,382 +0.37(+14.45%)
Jun 22, 2020 2.570 2.600 2.520 2.560 67,135 +0.01(+0.39%)
Jun 19, 2020 2.550 2.590 2.550 2.550 26,895 -0.04(-1.54%)
Jun 18, 2020 2.410 2.590 2.410 2.590 52,902 +0.04(+1.57%)
Jun 17, 2020 2.600 2.600 2.500 2.550 16,790 -0.05(-1.92%)
Jun 16, 2020 2.580 2.600 2.560 2.600 16,153 +0.04(+1.56%)
Jun 15, 2020 2.550 2.650 2.510 2.560 39,674 -0.07(-2.66%)
Jun 12, 2020 2.600 2.650 2.540 2.630 24,072 +0.02(+0.77%)
Jun 11, 2020 2.580 2.690 2.550 2.610 29,454 -0.05(-1.88%)
Jun 10, 2020 2.600 2.660 2.550 2.660 34,886 +0.04(+1.53%)
Jun 09, 2020 2.680 2.680 2.560 2.620 44,390 +0.00(+0.00%)
Jun 08, 2020 2.690 2.750 2.530 2.620 26,477 -0.03(-1.13%)
Jun 05, 2020 2.640 2.650 2.330 2.650 39,298 +0.03(+1.15%)
Jun 04, 2020 2.660 2.700 2.590 2.620 24,901 -0.01(-0.38%)
Jun 03, 2020 2.650 2.700 2.630 2.630 39,754 -0.01(-0.38%)
Jun 02, 2020 2.870 2.870 2.640 2.640 41,311 -0.08(-2.94%)
Jun 01, 2020 2.880 2.880 2.680 2.720 122,511 -0.14(-4.90%)
May 29, 2020 2.840 2.900 2.800 2.860 34,851 +0.11(+4.00%)
May 28, 2020 2.880 2.910 2.740 2.750 38,444 -0.12(-4.18%)
May 27, 2020 2.860 2.870 2.780 2.870 30,250 +0.04(+1.41%)
May 26, 2020 2.880 2.900 2.830 2.830 19,191 -0.11(-3.74%)
May 25, 2020 2.880 2.940 2.820 2.940 20,964 +0.09(+3.16%)
May 22, 2020 2.840 2.910 2.800 2.850 49,469 +0.06(+2.15%)
May 21, 2020 2.870 2.940 2.700 2.790 113,014 -0.13(-4.45%)
May 20, 2020 3.020 3.020 2.890 2.920 130,043 -0.08(-2.67%)
May 19, 2020 2.820 3.040 2.820 3.000 133,130 +0.15(+5.26%)
May 15, 2020 2.850 2.850 2.850 0 +0.18(+6.74%)
May 14, 2020 2.660 2.720 2.650 2.670 18,063 +0.00(+0.00%)
May 13, 2020 2.750 2.820 2.650 2.670 21,474 -0.03(-1.11%)
May 12, 2020 2.780 2.780 2.660 2.700 50,409 -0.01(-0.37%)
May 11, 2020 2.850 2.850 2.710 2.710 21,884 -0.09(-3.21%)
May 08, 2020 2.870 2.900 2.800 2.800 14,255 -0.10(-3.45%)
May 07, 2020 2.720 2.900 2.720 2.900 43,257 +0.13(+4.69%)
May 06, 2020 2.760 2.770 2.710 2.770 19,182 -0.01(-0.36%)
May 05, 2020 2.830 2.860 2.760 2.780 29,983 -0.10(-3.47%)
May 04, 2020 2.820 2.900 2.820 2.880 61,564 +0.06(+2.13%)
May 01, 2020 2.760 2.820 2.720 2.820 45,128 +0.04(+1.44%)
Apr 30, 2020 2.800 2.800 2.690 2.780 50,985 +0.05(+1.83%)
Apr 29, 2020 2.840 2.840 2.690 2.730 50,564 -0.05(-1.80%)
Apr 28, 2020 2.780 2.840 2.770 2.780 23,160 -0.07(-2.46%)
Apr 27, 2020 2.850 2.870 2.730 2.850 25,113 -0.02(-0.70%)
Apr 24, 2020 2.740 2.870 2.740 2.870 35,400 +0.02(+0.70%)
Apr 23, 2020 2.950 2.980 2.800 2.850 86,515 -0.13(-4.36%)
Apr 22, 2020 2.600 2.980 2.600 2.980 34,616 +0.26(+9.56%)
Apr 21, 2020 2.750 2.900 2.470 2.720 96,939 -0.14(-4.90%)
Apr 20, 2020 2.990 2.990 2.810 2.860 16,217 -0.08(-2.72%)
Apr 17, 2020 2.950 2.950 2.850 2.940 16,802 +0.01(+0.34%)
Apr 16, 2020 2.950 2.950 2.760 2.930 26,513 -0.05(-1.68%)
Apr 15, 2020 3.000 3.000 2.800 2.980 56,140 -0.07(-2.30%)
Apr 14, 2020 2.990 3.140 2.950 3.050 146,555 +0.14(+4.81%)
Apr 13, 2020 2.630 2.990 2.570 2.910 95,551 +0.20(+7.38%)
Apr 09, 2020 2.710 2.710 2.710 0 +0.05(+1.88%)
Apr 08, 2020 2.730 2.740 2.530 2.660 58,600 -0.06(-2.21%)
Apr 07, 2020 2.790 2.850 2.650 2.720 49,422 -0.01(-0.37%)
Apr 06, 2020 2.370 2.750 2.370 2.730 71,545 +0.25(+10.08%)
Apr 03, 2020 2.640 2.640 2.250 2.480 57,333 -0.11(-4.25%)
Apr 02, 2020 2.220 2.640 2.220 2.590 81,598 +0.39(+17.73%)
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.