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

Irving Resources Inc (CSE: IRV )

0.4500 +0.0700 (+18.42%)
Official Closing Price Updated: 3:51 PM EDT, May 17, 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 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%)
Apr 01, 2020 2.200 2.230 2.150 2.200 101,733 +0.00(+0.00%)
Mar 31, 2020 2.300 2.300 2.160 2.200 33,777 -0.08(-3.51%)
Mar 30, 2020 2.400 2.400 2.190 2.280 47,620 -0.12(-5.00%)
Mar 27, 2020 2.690 2.700 2.250 2.400 97,151 -0.19(-7.34%)
Mar 26, 2020 2.650 2.820 2.590 2.590 95,010 -0.01(-0.38%)
Mar 25, 2020 2.350 2.800 2.350 2.600 162,399 +0.25(+10.64%)
Mar 24, 2020 2.100 2.400 2.100 2.350 135,348 +0.36(+18.09%)
Mar 23, 2020 1.730 2.010 1.730 1.990 58,446 +0.20(+11.17%)
Mar 20, 2020 1.890 2.090 1.720 1.790 122,404 -0.07(-3.76%)
Mar 19, 2020 1.910 2.020 1.790 1.860 89,386 -0.06(-3.12%)
Mar 18, 2020 2.000 2.210 1.870 1.920 110,091 -0.20(-9.43%)
Mar 17, 2020 2.000 2.570 1.890 2.120 189,592 +0.20(+10.42%)
Mar 16, 2020 1.570 1.990 1.450 1.920 203,786 +0.30(+18.52%)
Mar 13, 2020 2.110 2.290 1.560 1.620 457,545 -0.40(-19.80%)
Mar 12, 2020 2.080 2.110 1.770 2.020 295,540 -0.35(-14.77%)
Mar 11, 2020 2.540 2.560 2.080 2.370 206,776 -0.13(-5.20%)
Mar 10, 2020 2.640 2.640 2.500 2.500 57,748 -0.09(-3.47%)
Mar 09, 2020 2.570 2.640 2.430 2.590 84,198 -0.14(-5.13%)
Mar 06, 2020 2.990 2.990 2.710 2.730 81,513 -0.22(-7.46%)
Mar 05, 2020 2.860 3.000 2.800 2.950 110,332 +0.12(+4.24%)
Mar 04, 2020 2.960 2.960 2.630 2.830 67,768 -0.08(-2.75%)
Mar 03, 2020 2.780 3.130 2.610 2.910 205,154 +0.11(+3.93%)
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.