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

Irving Resources Inc (CSE: IRV )

0.4350 -0.0100 (-2.25%)
Official Closing Price Updated: 1:38 PM EDT, Jun 7, 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 (%)
Apr 30, 2024 0.4000 0.4000 0.3850 0.3950 81,675 -0.01(-3.66%)
Apr 29, 2024 0.4050 0.4100 0.4050 0.4100 4,500 +0.00(+0.00%)
Apr 26, 2024 0.3900 0.4100 0.3900 0.4100 82,750 +0.02(+5.13%)
Apr 25, 2024 0.3950 0.3950 0.3900 0.3900 10,050 +0.00(+0.00%)
Apr 24, 2024 0.3900 0.3900 0.3900 0.3900 8,025 -0.01(-2.50%)
Apr 23, 2024 0.4100 0.4250 0.4000 0.4000 7,010 +0.01(+2.56%)
Apr 22, 2024 0.3900 0.3900 0.3900 0.3900 4,000 -0.01(-2.50%)
Apr 19, 2024 0.4200 0.4200 0.3900 0.4000 37,016 +0.00(+0.00%)
Apr 16, 2024 0.4000 0.4000 636 +0.01(+2.56%)
Apr 15, 2024 0.3900 0.3900 0.3900 0.3900 1,842 -0.02(-4.88%)
Apr 12, 2024 0.4000 0.4100 0.4000 0.4100 39,000 +0.01(+2.50%)
Apr 11, 2024 0.4000 0.4000 0.4000 0.4000 3,650 +0.00(+0.00%)
Apr 10, 2024 0.4000 0.4000 0.4000 0.4000 700 +0.00(+0.00%)
Apr 09, 2024 0.3900 0.4000 0.3850 0.4000 7,200 +0.00(+0.00%)
Apr 08, 2024 0.4000 0.4000 0.3950 0.4000 2,500 +0.01(+1.27%)
Apr 05, 2024 0.4100 0.4100 0.3900 0.3950 61,273 -0.01(-3.66%)
Apr 04, 2024 0.4100 0.4100 0.4100 0.4100 833 +0.00(+0.00%)
Apr 03, 2024 0.4050 0.4100 0.4050 0.4100 4,272 +0.01(+2.50%)
Apr 02, 2024 0.4050 0.4050 0.4000 0.4000 25,500 -0.03(-8.05%)
Mar 28, 2024 0.4350 102 +0.03(+6.10%)
Mar 27, 2024 0.4100 0.4100 0.4100 0.4100 2,688 +0.01(+2.50%)
Mar 26, 2024 0.4050 0.4050 0.4000 0.4000 14,504 -0.02(-4.76%)
Mar 25, 2024 0.4200 0.4200 0.4050 0.4200 23,750 -0.02(-4.55%)
Mar 21, 2024 0.4400 0.4400 0 -0.01(-1.12%)
Mar 20, 2024 0.4450 0.4450 0.4450 0.4450 2,000 +0.04(+11.25%)
Mar 19, 2024 0.3900 0.4050 0.3900 0.4000 31,500 -0.04(-10.11%)
Mar 15, 2024 0.4450 562 +0.04(+9.88%)
Mar 14, 2024 0.4050 0.4050 0.4050 0.4050 35,627 +0.01(+1.25%)
Mar 13, 2024 0.4000 0.4300 0.4000 0.4000 19,699 -0.03(-6.98%)
Mar 11, 2024 0.4300 0.4300 0 +0.02(+4.88%)
Mar 08, 2024 0.4100 0.4100 0.4100 0.4100 5,000 +0.02(+5.13%)
Mar 06, 2024 0.3900 0.3900 0 -0.05(-11.36%)
Mar 05, 2024 0.3950 0.4400 0.3900 0.4400 49,151 +0.05(+12.82%)
Mar 04, 2024 0.3900 0.3900 0.3800 0.3900 23,600 +0.00(+0.00%)
Mar 01, 2024 0.4800 0.4800 0.3750 0.3900 53,000 +0.04(+11.43%)
Feb 29, 2024 0.3500 0.3500 0.3500 0.3500 18,000 +0.02(+6.06%)
Feb 28, 2024 0.3500 0.3500 0.3300 0.3300 25,700 -0.02(-7.04%)
Feb 27, 2024 0.3500 0.3550 0.3500 0.3550 1,460 -0.01(-1.39%)
Feb 26, 2024 0.3500 0.3600 0.3500 0.3600 14,500 +0.00(+0.00%)
Feb 22, 2024 0.3600 0.3600 166 +0.01(+2.86%)
Feb 21, 2024 0.3450 0.3500 0.3450 0.3500 14,021 -0.02(-4.11%)
Feb 20, 2024 0.3700 0.3700 0.3650 0.3650 11,499 +0.00(+0.00%)
Feb 16, 2024 0.3650 0 -0.04(-8.75%)
Feb 15, 2024 0.3550 0.4000 0.3550 0.4000 2,500 +0.06(+17.65%)
Feb 14, 2024 0.3700 0.3750 0.3400 0.3400 35,483 -0.04(-10.53%)
Feb 13, 2024 0.4000 0.4000 0.3800 0.3800 3,000 -0.02(-5.00%)
Feb 08, 2024 0.4000 0 +0.01(+1.27%)
Feb 07, 2024 0.4000 0.4000 0.3850 0.3950 14,011 -0.08(-17.71%)
Feb 06, 2024 0.4400 0.4800 0.4400 0.4800 25,864 +0.04(+9.09%)
Feb 05, 2024 0.4400 0.4400 0.4400 0.4400 3,000 +0.01(+2.33%)
Feb 02, 2024 0.4300 0.4300 0.3900 0.4300 47,500 +0.01(+1.18%)
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.