Irwin Naturals Inc (OP: IWINF )
0.3000
+0.0211
(+7.57%)
Streaming Delayed Price
Updated: 12:36 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2024 | 0.1086 | 0 | +0.03(+31.96%) | |||
Feb 23, 2024 | 0.0506 | 0.1088 | 0.0506 | 0.0823 | 3,550 | -0.03(-25.18%) |
Feb 22, 2024 | 0.1100 | 0.1131 | 0.1100 | 0.1100 | 3,083 | +0.04(+51.31%) |
Feb 21, 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 140 | -0.05(-38.91%) |
Feb 15, 2024 | 0.1190 | 0 | -0.04(-25.20%) | |||
Feb 05, 2024 | 0.1591 | 0 | +0.02(+14.54%) | |||
Feb 02, 2024 | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 1,300 | -0.01(-8.07%) |
Jan 25, 2024 | 0.1511 | 0 | -0.28(-64.82%) | |||
Jan 24, 2024 | 0.1891 | 0.4295 | 0.1891 | 0.4295 | 552 | +0.23(+115.18%) |
Jan 11, 2024 | 0.1996 | 0 | -0.03(-11.21%) | |||
Jan 05, 2024 | 0.2248 | 0 | +0.08(+56.76%) | |||
Dec 29, 2023 | 0.1434 | 0 | -0.00(-1.98%) | |||
Dec 28, 2023 | 0.2100 | 0.2100 | 0.1463 | 0.1463 | 1,500 | +0.10(+189.70%) |
Dec 27, 2023 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 1,000 | -0.18(-77.82%) |
Dec 22, 2023 | 0.2277 | 0 | +0.08(+55.85%) | |||
Dec 20, 2023 | 0.1461 | 0 | +0.00(+1.32%) | |||
Dec 18, 2023 | 0.1442 | 0 | +0.09(+185.54%) | |||
Dec 15, 2023 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 475 | -0.28(-84.81%) |
Dec 13, 2023 | 0.3325 | 0 | +0.10(+42.22%) | |||
Dec 12, 2023 | 0.1700 | 0.2338 | 0.1700 | 0.2338 | 1,000 | -0.10(-29.75%) |
Dec 11, 2023 | 0.2161 | 0.3328 | 0.2161 | 0.3328 | 300 | +0.12(+53.08%) |
Dec 05, 2023 | 0.2174 | 0 | -0.03(-10.61%) | |||
Nov 21, 2023 | 0.2432 | 0 | -0.25(-50.37%) | |||
Nov 20, 2023 | 0.4900 | 0.4900 | 0.3690 | 0.4900 | 862 | +0.20(+69.02%) |
Nov 17, 2023 | 0.3100 | 0.5400 | 0.2390 | 0.2899 | 2,050 | -0.23(-44.25%) |
Nov 16, 2023 | 0.5200 | 0.5200 | 0.5144 | 0.5200 | 1,346 | +0.23(+80.68%) |
Nov 15, 2023 | 0.2878 | 0.2878 | 0.2874 | 0.2878 | 350 | +0.00(+0.35%) |
Nov 14, 2023 | 0.3589 | 0.3589 | 0.2868 | 0.2868 | 625 | -0.26(-47.85%) |
Nov 10, 2023 | 0.5500 | 0 | -0.04(-6.16%) | |||
Nov 07, 2023 | 0.5861 | 0 | -0.11(-16.15%) | |||
Nov 06, 2023 | 0.6990 | 0.6990 | 0.6300 | 0.6990 | 754 | +0.11(+18.47%) |
Nov 03, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 125 | +0.09(+18.07%) |
Nov 01, 2023 | 0.4997 | 0 | +0.07(+16.89%) | |||
Oct 31, 2023 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 1,000 | -0.33(-43.75%) |
Oct 25, 2023 | 0.7600 | 0 | +0.01(+1.33%) | |||
Oct 18, 2023 | 0.7500 | 0 | -0.05(-6.25%) | |||
Oct 03, 2023 | 0.8000 | 0 | -0.10(-11.11%) | |||
Sep 19, 2023 | 0.9000 | 0 | -0.05(-4.89%) | |||
Sep 11, 2023 | 0.9463 | 0 | +0.00(+0.02%) | |||
Sep 08, 2023 | 0.9461 | 0.9461 | 0.9461 | 0.9461 | 400 | +0.11(+12.59%) |
Sep 07, 2023 | 0.9000 | 0.9000 | 0.8403 | 0.8403 | 1,700 | -0.11(-11.96%) |
Sep 05, 2023 | 0.9544 | 0 | +0.04(+3.87%) | |||
Aug 31, 2023 | 0.9188 | 30 | -0.04(-3.71%) | |||
Aug 25, 2023 | 0.9542 | 45 | -0.12(-10.82%) | |||
Aug 17, 2023 | 1.070 | 0 | +0.09(+8.63%) | |||
Aug 16, 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 100 | +0.03(+2.64%) |
Aug 15, 2023 | 0.9597 | 0.9597 | 0.9597 | 0.9597 | 250 | -0.04(-4.03%) |
Aug 11, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
Aug 10, 2023 | 1.080 | 1.080 | 1.000 | 1.000 | 800 | -0.08(-7.41%) |
Jul 31, 2023 | 1.080 | 0 | +0.02(+1.89%) | |||
Jul 28, 2023 | 1.060 | 1.060 | 1.060 | 1.060 | 100 | -0.02(-1.85%) |
Jul 27, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 100 | +0.04(+3.85%) |
Jul 25, 2023 | 1.040 | 0 | +0.00(+0.00%) | |||
Jul 24, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 600 | +0.00(+0.00%) |
Jul 21, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 148 | +0.03(+2.97%) |
Jul 18, 2023 | 1.010 | 0 | +0.03(+2.64%) | |||
Jul 17, 2023 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 795 | -0.03(-2.70%) |
Jul 11, 2023 | 1.011 | 74 | +0.01(+1.13%) | |||
Jul 06, 2023 | 1.000 | 0 | -0.04(-3.85%) | |||
Jun 30, 2023 | 1.040 | 108 | +0.04(+4.00%) | |||
Jun 23, 2023 | 1.000 | 0 | -0.06(-6.07%) | |||
Jun 22, 2023 | 1.065 | 1.065 | 1.065 | 1.065 | 1,030 | -0.02(-1.43%) |
Jun 20, 2023 | 1.080 | 5 | -0.12(-10.00%) | |||
Jun 15, 2023 | 1.200 | 59 | -0.05(-4.00%) | |||
Jun 14, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | +0.00(+0.00%) |
Jun 13, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | +0.00(+0.00%) |
Jun 08, 2023 | 1.250 | 0 | -0.08(-6.04%) | |||
Jun 02, 2023 | 1.330 | 0 | +0.08(+6.42%) | |||
May 16, 2023 | 1.250 | 0 | -0.01(-0.79%) | |||
May 11, 2023 | 1.260 | 0 | -0.26(-17.38%) | |||
May 10, 2023 | 1.200 | 1.525 | 1.200 | 1.525 | 850 | -0.56(-27.03%) |
May 09, 2023 | 1.400 | 2.090 | 1.400 | 2.090 | 3,022 | +0.59(+39.33%) |
May 05, 2023 | 1.500 | 0 | -0.11(-6.83%) | |||
May 03, 2023 | 1.610 | 0 | +0.01(+0.63%) | |||
May 02, 2023 | 1.630 | 1.630 | 1.600 | 1.600 | 500 | -0.17(-9.60%) |
May 01, 2023 | 1.650 | 1.770 | 1.630 | 1.770 | 1,142 | +0.11(+6.63%) |
Apr 28, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 100 | -0.01(-0.60%) |
Apr 26, 2023 | 1.670 | 0 | -0.05(-2.62%) | |||
Apr 25, 2023 | 1.890 | 1.890 | 1.715 | 1.715 | 570 | -0.14(-7.30%) |
Apr 19, 2023 | 1.850 | 0 | -0.14(-7.04%) | |||
Apr 18, 2023 | 1.990 | 1.990 | 1.990 | 1.990 | 115 | +0.10(+5.29%) |
Apr 14, 2023 | 1.890 | 0 | -0.01(-0.53%) | |||
Apr 13, 2023 | 2.010 | 2.010 | 1.900 | 1.900 | 444 | +0.01(+0.53%) |
Apr 11, 2023 | 1.890 | 0 | -0.01(-0.53%) | |||
Apr 10, 2023 | 1.900 | 1.900 | 1.900 | 1.900 | 117 | -0.02(-1.04%) |
Apr 06, 2023 | 2.030 | 2.030 | 1.920 | 1.920 | 505 | -0.03(-1.54%) |
Apr 05, 2023 | 2.000 | 2.000 | 1.950 | 1.950 | 410 | -0.09(-4.41%) |
Apr 04, 2023 | 2.000 | 2.040 | 2.000 | 2.040 | 1,200 | -0.23(-10.13%) |
Apr 03, 2023 | 2.270 | 2.270 | 2.270 | 2.270 | 101 | +0.13(+6.07%) |
Mar 31, 2023 | 2.140 | 2.140 | 2.140 | 2.140 | 400 | -0.03(-1.38%) |
Mar 20, 2023 | 2.170 | 1 | -0.10(-4.41%) | |||
Mar 17, 2023 | 2.370 | 2.370 | 2.270 | 2.270 | 1,000 | -0.13(-5.42%) |
Mar 16, 2023 | 2.430 | 2.430 | 2.400 | 2.400 | 250 | -0.10(-4.00%) |
Mar 15, 2023 | 2.622 | 2.622 | 2.440 | 2.500 | 1,285 | -0.39(-13.49%) |
Mar 14, 2023 | 2.890 | 2.890 | 2.890 | 2.890 | 225 | +0.39(+15.66%) |
Mar 13, 2023 | 2.499 | 2.499 | 2.499 | 2.499 | 200 | -0.11(-4.26%) |
Mar 10, 2023 | 2.610 | 2.610 | 2.610 | 2.610 | 250 | +0.01(+0.38%) |
Mar 09, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 400 | +0.02(+0.78%) |
Mar 08, 2023 | 2.662 | 2.662 | 2.580 | 2.580 | 500 | -0.07(-2.53%) |
Mar 06, 2023 | 2.647 | 0 | +0.01(+0.26%) |
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.
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.