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 (%)
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%)
Feb 01, 2024 0.4350 0.4400 0.4150 0.4250 38,200 -0.01(-2.30%)
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%)
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.