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 (%)
Jan 31, 2024 0.4250 0.4350 0.4250 0.4350 3,197 -0.01(-1.14%)
Jan 30, 2024 0.4700 0.4700 0.4400 0.4400 13,500 -0.01(-2.22%)
Jan 29, 2024 0.4700 0.4800 0.4500 0.4500 19,800 -0.02(-4.26%)
Jan 26, 2024 0.4800 0.4800 0.4700 0.4700 5,577 -0.01(-2.08%)
Jan 25, 2024 0.4800 0.4800 0.4800 0.4800 19,500 +0.00(+0.00%)
Jan 24, 2024 0.4800 0.5000 0.4800 0.4800 13,200 +0.00(+0.00%)
Jan 23, 2024 0.5000 0.5000 0.4800 0.4800 17,350 -0.02(-4.00%)
Jan 22, 2024 0.4800 0.5000 0.4800 0.5000 2,300 +0.00(+0.00%)
Jan 18, 2024 0.5000 0.5000 0 -0.03(-5.66%)
Jan 17, 2024 0.5300 0.5300 0.5300 0.5300 4,733 +0.04(+8.16%)
Jan 16, 2024 0.5000 0.5000 0.4900 0.4900 3,733 -0.04(-7.55%)
Jan 15, 2024 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
Jan 12, 2024 0.5500 0.5500 0.5300 0.5300 3,000 -0.02(-3.64%)
Jan 11, 2024 0.5100 0.5500 0.5000 0.5500 28,000 +0.05(+10.00%)
Jan 10, 2024 0.5000 0.5000 0.5000 0.5000 970 -0.01(-1.96%)
Jan 09, 2024 0.5000 0.5100 0.5000 0.5100 1,917 +0.00(+0.00%)
Jan 05, 2024 0.5100 0 +0.01(+2.00%)
Jan 03, 2024 0.5000 0.5000 333 -0.02(-3.85%)
Jan 02, 2024 0.5500 0.5500 0.5100 0.5200 8,500 -0.05(-8.77%)
Dec 29, 2023 0.5700 0 +0.06(+11.76%)
Dec 28, 2023 0.5100 0.5100 0.5100 0.5100 1,333 -0.03(-5.56%)
Dec 27, 2023 0.5300 0.5400 0.5300 0.5400 9,065 +0.00(+0.00%)
Dec 22, 2023 0.5400 0 +0.05(+10.20%)
Dec 21, 2023 0.5400 0.5400 0.4900 0.4900 6,020 -0.01(-2.00%)
Dec 20, 2023 0.5000 0.5000 0.5000 0.5000 14,000 +0.00(+0.00%)
Dec 19, 2023 0.5200 0.5400 0.5000 0.5000 45,200 -0.04(-7.41%)
Dec 18, 2023 0.5400 0.5400 0.5400 0.5400 1,399 +0.00(+0.00%)
Dec 15, 2023 0.5400 0.5400 0.5100 0.5400 2,761 +0.00(+0.00%)
Dec 14, 2023 0.5400 0.5400 0.5000 0.5400 11,000 +0.03(+5.88%)
Dec 13, 2023 0.5000 0.5100 0.5000 0.5100 16,500 +0.00(+0.00%)
Dec 12, 2023 0.5300 0.5300 0.5000 0.5100 52,500 -0.03(-5.56%)
Dec 11, 2023 0.5200 0.5400 0.5200 0.5400 5,600 +0.00(+0.00%)
Dec 08, 2023 0.5400 0.5400 0.5300 0.5400 61,000 +0.01(+1.89%)
Dec 07, 2023 0.5200 0.5800 0.5200 0.5300 21,719 -0.05(-8.62%)
Dec 06, 2023 0.5800 0.6100 0.5800 0.5800 7,519 -0.01(-1.69%)
Dec 05, 2023 0.5900 0.5900 0.5900 0.5900 1,123 -0.03(-4.84%)
Dec 04, 2023 0.6100 0.6200 0.5500 0.6200 46,769 +0.12(+24.00%)
Dec 01, 2023 0.5000 0.5000 0.4500 0.5000 5,931 +0.07(+16.28%)
Nov 29, 2023 0.4300 0.4300 347 +0.00(+0.00%)
Nov 28, 2023 0.4200 0.4300 0.4200 0.4300 4,500 +0.01(+2.38%)
Nov 27, 2023 0.4200 0.4200 0.4200 0.4200 10,400 +0.01(+2.44%)
Nov 24, 2023 0.4100 0.4100 0.4100 0.4100 3,200 +0.00(+0.00%)
Nov 23, 2023 0.4300 0.4300 0.4100 0.4100 29,500 -0.01(-1.20%)
Nov 22, 2023 0.4150 0.4150 0.4150 0.4150 500 +0.00(+0.00%)
Nov 21, 2023 0.4100 0.4150 0.4000 0.4150 12,250 -0.01(-1.19%)
Nov 20, 2023 0.4500 0.4500 0.4200 0.4200 3,000 -0.03(-6.67%)
Nov 17, 2023 0.3800 0.4500 0.3800 0.4500 7,846 +0.05(+12.50%)
Nov 16, 2023 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-2.44%)
Nov 15, 2023 0.4100 0.4100 0.3900 0.4100 20,000 +0.00(+0.00%)
Nov 14, 2023 0.4100 0.4100 0.4100 0.4100 11,471 +0.00(+0.00%)
Nov 13, 2023 0.4100 0.4100 0.4000 0.4100 15,006 -0.01(-2.38%)
Nov 10, 2023 0.4000 0.4200 0.3900 0.4200 10,233 +0.03(+7.69%)
Nov 09, 2023 0.4950 0.4950 0.3900 0.3900 28,000 -0.09(-19.59%)
Nov 08, 2023 0.5100 0.5300 0.4850 0.4850 18,600 -0.06(-10.19%)
Nov 07, 2023 0.5000 0.5400 0.5000 0.5400 18,100 +0.01(+1.89%)
Nov 06, 2023 0.5300 0.5300 0.5300 0.5300 4,415 -0.01(-1.85%)
Nov 03, 2023 0.5500 0.5500 0.5400 0.5400 1,500 +0.01(+1.89%)
Nov 02, 2023 0.5100 0.5300 0.5100 0.5300 4,000 +0.03(+6.00%)
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.