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, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 29, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 26, 2017 0.6800 0.6800 0.6600 0.6600 4,780 -0.02(-2.94%)
May 25, 2017 0.6800 0.6800 0.6800 0.6800 3,301 -0.01(-1.45%)
May 24, 2017 0.6900 0.6900 0.6900 0.6900 4,437 +0.03(+4.55%)
May 23, 2017 0.6900 0.6900 0.6600 0.6600 7,201 +0.00(+0.00%)
May 18, 2017 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
May 17, 2017 0.6900 0.6900 0.6700 0.6800 4,250 +0.02(+3.03%)
May 16, 2017 0.6900 0.6900 0.6600 0.6600 84,139 -0.03(-4.35%)
May 15, 2017 0.6700 0.6900 0.6700 0.6900 18,675 +0.01(+1.47%)
May 12, 2017 0.6900 0.6900 0.6800 0.6800 16,635 -0.01(-1.45%)
May 11, 2017 0.6900 0.6900 0.6900 0.6900 4,986 +0.00(+0.00%)
May 09, 2017 0.6900 0.6900 0.6900 949 -0.01(-1.43%)
May 05, 2017 0.7000 0.7000 0.7000 333 +0.01(+1.45%)
May 04, 2017 0.6600 0.7000 0.6600 0.6900 50,483 +0.02(+2.99%)
May 03, 2017 0.6900 0.6900 0.6600 0.6700 14,796 +0.00(+0.00%)
May 02, 2017 0.6900 0.6900 0.6700 0.6700 31,108 -0.02(-2.90%)
May 01, 2017 0.6900 0.6900 0.6600 0.6900 21,000 +0.00(+0.00%)
Apr 28, 2017 0.7000 0.7000 0.6800 0.6900 56,621 +0.00(+0.00%)
Apr 27, 2017 0.7300 0.7300 0.6900 0.6900 18,500 -0.06(-8.00%)
Apr 26, 2017 0.7500 0.7500 0.7500 0.7500 41,833 +0.00(+0.00%)
Apr 25, 2017 0.7300 0.7500 0.7300 0.7500 14,000 +0.00(+0.00%)
Apr 24, 2017 0.7800 0.7800 0.7400 0.7500 28,571 -0.03(-3.85%)
Apr 21, 2017 0.7500 0.7800 0.7500 0.7800 76,000 +0.00(+0.00%)
Apr 20, 2017 0.8200 0.8200 0.7800 0.7800 6,167 -0.02(-2.50%)
Apr 19, 2017 0.8000 0.8000 0.8000 0.8000 730 +0.00(+0.00%)
Apr 18, 2017 0.7700 0.8000 0.7600 0.8000 16,080 -0.05(-5.88%)
Apr 17, 2017 0.7000 0.8500 0.7000 0.8500 52,195 +0.10(+13.33%)
Apr 13, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Apr 12, 2017 0.7000 0.7400 0.6600 0.7400 38,275 +0.06(+8.82%)
Apr 11, 2017 0.7000 0.7000 0.6700 0.6800 45,329 -0.02(-2.86%)
Apr 10, 2017 0.7000 0.7000 0.7000 0.7000 17,679 +0.01(+1.45%)
Apr 07, 2017 0.6700 0.7000 0.6700 0.6900 8,100 +0.00(+0.00%)
Apr 06, 2017 0.7000 0.7000 0.6500 0.6900 34,833 -0.01(-1.43%)
Apr 05, 2017 0.6500 0.7000 0.6500 0.7000 13,310 +0.00(+0.00%)
Apr 04, 2017 0.7000 0.7000 0.7000 0.7000 26,101 +0.02(+2.94%)
Apr 03, 2017 0.7000 0.7000 0.6800 0.6800 49,262 -0.07(-9.33%)
Mar 31, 2017 0.7000 0.7500 0.6500 0.7500 55,078 +0.05(+7.14%)
Mar 30, 2017 0.7700 0.7700 0.6900 0.7000 61,399 -0.04(-5.41%)
Mar 29, 2017 0.7400 0.8000 0.7000 0.7400 46,677 -0.06(-7.50%)
Mar 27, 2017 0.8000 0.8000 0.8000 16 +0.01(+1.27%)
Mar 24, 2017 0.8100 0.8100 0.7600 0.7900 20,334 -0.02(-2.47%)
Mar 22, 2017 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Mar 21, 2017 0.8900 0.9000 0.8300 0.8300 28,391 -0.06(-6.74%)
Mar 20, 2017 0.9000 0.9200 0.7600 0.8900 30,076 +0.04(+4.71%)
Mar 17, 2017 0.9100 0.9100 0.8500 0.8500 4,169 -0.04(-4.49%)
Mar 16, 2017 0.9000 0.9000 0.8900 0.8900 19,449 +0.02(+2.30%)
Mar 15, 2017 0.9000 0.9000 0.8700 0.8700 20,952 -0.04(-4.40%)
Mar 14, 2017 0.8800 0.9100 0.8700 0.9100 19,623 +0.10(+12.35%)
Mar 13, 2017 0.8400 0.8400 0.7500 0.8100 136,433 -0.05(-5.81%)
Mar 10, 2017 0.8900 0.9500 0.8300 0.8600 40,607 +0.01(+1.18%)
Mar 09, 2017 0.9600 0.9600 0.8500 0.8500 26,189 -0.12(-12.37%)
Mar 08, 2017 0.9700 0.9700 0.8500 0.9700 33,630 +0.05(+5.43%)
Mar 07, 2017 0.9500 0.9700 0.9200 0.9200 18,800 -0.03(-3.16%)
Mar 06, 2017 0.9800 0.9800 0.9500 0.9500 27,682 -0.02(-2.06%)
Mar 03, 2017 0.9800 0.9900 0.9300 0.9700 101,582 +0.04(+4.30%)
Mar 02, 2017 0.8600 1.000 0.8600 0.9300 89,534 +0.09(+10.71%)
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.