Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Irving Resources Inc (CSE: IRV )

0.2700 UNCHANGED
Official Closing Price Updated: 3:46 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.2700 0.2750 0.2650 0.2700 30,200 +0.00(+0.00%)
Nov 21, 2024 0.2700 0.2700 0.2700 0.2700 2,000 -0.03(-11.48%)
Nov 20, 2024 0.3000 0.3050 0.3000 0.3050 2,274 +0.02(+5.17%)
Nov 19, 2024 0.2750 0.2900 0.2750 0.2900 4,000 +0.01(+3.57%)
Nov 18, 2024 0.2800 0.2900 0.2800 0.2800 9,485 -0.03(-9.68%)
Nov 15, 2024 0.3050 0.3100 0.3050 0.3100 5,288 -0.01(-1.59%)
Nov 13, 2024 0.3150 0.3150 0 +0.03(+10.53%)
Nov 12, 2024 0.2900 0.2900 0.2850 0.2850 29,861 -0.01(-3.39%)
Nov 11, 2024 0.2950 0.2950 0.2950 0.2950 2,000 +0.00(+0.00%)
Nov 08, 2024 0.2950 0.2950 0.2950 0.2950 10,726 +0.00(+0.00%)
Nov 07, 2024 0.2900 0.2950 0.2900 0.2950 68,750 +0.01(+1.72%)
Nov 06, 2024 0.3300 0.3300 0.2900 0.2900 54,875 -0.04(-10.77%)
Nov 05, 2024 0.2950 0.3250 0.2950 0.3250 28,342 +0.01(+3.17%)
Nov 04, 2024 0.2950 0.3150 0.2950 0.3150 6,083 +0.01(+3.28%)
Nov 01, 2024 0.3000 0.3050 0.3000 0.3050 9,504 -0.01(-3.17%)
Oct 31, 2024 0.3200 0.3250 0.3050 0.3150 10,550 +0.02(+5.00%)
Oct 30, 2024 0.3350 0.3350 0.3000 0.3000 204,155 -0.05(-15.49%)
Oct 29, 2024 0.3250 0.3550 0.3200 0.3550 24,038 +0.00(+0.00%)
Oct 28, 2024 0.3550 0.3550 0.3550 0.3550 1,501 +0.03(+10.94%)
Oct 25, 2024 0.3450 0.3450 0.3000 0.3200 124,468 -0.02(-5.88%)
Oct 24, 2024 0.3500 0.3700 0.3400 0.3400 57,166 -0.01(-4.23%)
Oct 23, 2024 0.4000 0.4150 0.3550 0.3550 133,353 -0.05(-12.35%)
Oct 22, 2024 0.4000 0.4050 0.3950 0.4050 14,200 +0.01(+1.25%)
Oct 21, 2024 0.3800 0.4100 0.3800 0.4000 205,479 +0.04(+11.11%)
Oct 18, 2024 0.3700 0.3700 0.3600 0.3600 20,712 +0.00(+0.00%)
Oct 17, 2024 0.3700 0.3700 0.3600 0.3600 19,901 +0.00(+0.00%)
Oct 16, 2024 0.3550 0.3600 0.3550 0.3600 28,169 +0.01(+2.86%)
Oct 15, 2024 0.3200 0.3650 0.3200 0.3500 17,448 +0.02(+7.69%)
Oct 11, 2024 0.3250 0 +0.01(+1.56%)
Oct 10, 2024 0.3100 0.3200 0.3100 0.3200 12,594 +0.03(+10.34%)
Oct 09, 2024 0.3050 0.3050 0.2900 0.2900 90,310 +0.00(+0.00%)
Oct 08, 2024 0.2900 0.2900 0.2900 0.2900 500 -0.02(-6.45%)
Oct 07, 2024 0.3000 0.3100 0.3000 0.3100 57,247 +0.01(+3.33%)
Oct 04, 2024 0.3000 0.3000 0.2900 0.3000 41,966 +0.01(+3.45%)
Oct 03, 2024 0.3000 0.3050 0.2900 0.2900 53,369 -0.01(-3.33%)
Oct 02, 2024 0.3000 0.3000 0.3000 0.3000 4,668 +0.01(+1.69%)
Oct 01, 2024 0.3150 0.3450 0.2950 0.2950 67,066 -0.03(-7.81%)
Sep 27, 2024 0.3200 150 -0.01(-3.03%)
Sep 26, 2024 0.3300 0.3300 0.3250 0.3300 12,000 +0.01(+1.54%)
Sep 25, 2024 0.3350 0.3350 0.3250 0.3250 91,228 -0.01(-2.99%)
Sep 24, 2024 0.3350 0.3350 0.3350 0.3350 2,000 -0.01(-1.47%)
Sep 23, 2024 0.3400 0.3400 0.3400 0.3400 6,000 -0.00(-0.73%)
Sep 19, 2024 0.3425 0.3425 100 -0.02(-4.86%)
Sep 18, 2024 0.3600 0.3600 0.3600 0.3600 76,680 +0.00(+0.00%)
Sep 17, 2024 0.3600 0.3600 0.3600 0.3600 12,050 +0.00(+0.00%)
Sep 16, 2024 0.3300 0.3600 0.3300 0.3600 9,250 +0.00(+0.00%)
Sep 13, 2024 0.3350 0.3600 0.3350 0.3600 66,800 +0.01(+2.86%)
Sep 09, 2024 0.3500 0.3500 200 +0.01(+4.48%)
Sep 06, 2024 0.3500 0.3500 0.3350 0.3350 4,700 -0.03(-9.46%)
Sep 04, 2024 0.3700 0.3700 100 +0.00(+0.00%)
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.