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

Irving Resources Inc (OP: IRVRF )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 27, 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 (%)
Jun 27, 2024 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Jun 26, 2024 0.2800 0.2846 0.2800 0.2800 44,227 -0.00(-1.16%)
Jun 25, 2024 0.2850 0.2865 0.2800 0.2833 18,461 -0.01(-2.81%)
Jun 24, 2024 0.2975 0.2975 0.2850 0.2915 6,516 -0.01(-2.83%)
Jun 21, 2024 0.2910 0.3120 0.2850 0.3000 40,813 +0.01(+1.69%)
Jun 20, 2024 0.2950 0.2978 0.2950 0.2950 7,550 -0.00(-0.74%)
Jun 18, 2024 0.2869 0.2972 0.2850 0.2972 4,250 +0.00(+1.61%)
Jun 17, 2024 0.2925 0.2925 0.2925 0.2925 550 -0.01(-1.68%)
Jun 14, 2024 0.2917 0.2975 0.2917 0.2975 12,000 +0.01(+1.99%)
Jun 13, 2024 0.2917 0.2917 0.2917 0.2917 385 -0.00(-0.10%)
Jun 12, 2024 0.2910 0.2920 0.2850 0.2920 9,729 +0.00(+0.69%)
Jun 11, 2024 0.3099 0.3099 0.2850 0.2900 4,901 -0.00(-1.26%)
Jun 10, 2024 0.2947 0.3150 0.2937 0.2937 13,784 -0.01(-2.91%)
Jun 07, 2024 0.3187 0.3256 0.3014 0.3025 78,589 -0.02(-5.47%)
Jun 06, 2024 0.3268 0.3269 0.3100 0.3200 18,619 -0.00(-0.47%)
Jun 05, 2024 0.3121 0.3288 0.3101 0.3215 24,820 +0.00(+0.47%)
Jun 04, 2024 0.3200 0.3200 0.3150 0.3200 16,111 -0.00(-0.40%)
Jun 03, 2024 0.3240 0.3240 0.3200 0.3213 6,984 +0.01(+3.31%)
May 31, 2024 0.3320 0.3320 0.3110 0.3110 7,348 -0.01(-3.36%)
May 30, 2024 0.3193 0.3300 0.3193 0.3218 8,397 -0.01(-3.16%)
May 29, 2024 0.3050 0.3323 0.3023 0.3323 11,800 +0.03(+9.20%)
May 28, 2024 0.3005 0.3300 0.3005 0.3043 44,280 +0.01(+1.91%)
May 24, 2024 0.2980 0.3100 0.2800 0.2986 146,181 +0.01(+2.33%)
May 23, 2024 0.3141 0.3167 0.2918 0.2918 54,230 -0.02(-6.86%)
May 22, 2024 0.3300 0.3300 0.2850 0.3133 144,100 -0.01(-3.60%)
May 21, 2024 0.3360 0.3658 0.3210 0.3250 82,506 -0.04(-11.18%)
May 20, 2024 0.3300 0.3668 0.3300 0.3659 162,469 +0.03(+9.81%)
May 17, 2024 0.2999 0.3332 0.2851 0.3332 58,319 +0.05(+19.00%)
May 16, 2024 0.3000 0.3000 0.2800 0.2800 7,600 -0.01(-2.10%)
May 15, 2024 0.2846 0.3000 0.2841 0.2860 18,487 -0.01(-2.85%)
May 14, 2024 0.2950 0.3000 0.2783 0.2944 21,694 +0.00(+0.99%)
May 13, 2024 0.2915 0.2915 0.2915 0.2915 10,000 +0.00(+0.52%)
May 10, 2024 0.2950 0.3000 0.2900 0.2900 49,200 -0.01(-3.33%)
May 09, 2024 0.2916 0.3000 0.2916 0.3000 7,700 +0.01(+3.45%)
May 08, 2024 0.2820 0.3008 0.2820 0.2900 91,280 +0.02(+7.93%)
May 07, 2024 0.2783 0.2783 0.2687 0.2687 31,940 -0.01(-4.38%)
May 06, 2024 0.2664 0.2874 0.2630 0.2810 90,340 +0.01(+2.18%)
May 03, 2024 0.2857 0.2857 0.2750 0.2750 11,000 -0.01(-4.18%)
May 02, 2024 0.2788 0.2870 0.2788 0.2870 390 +0.00(+1.06%)
May 01, 2024 0.2928 0.3000 0.2648 0.2840 23,018 +0.00(+1.32%)
Apr 30, 2024 0.2803 0.2900 0.2803 0.2803 12,500 +0.00(+0.00%)
Apr 29, 2024 0.2853 0.3100 0.2803 0.2803 4,331 -0.02(-5.40%)
Apr 26, 2024 0.2861 0.3060 0.2803 0.2963 22,907 -0.01(-3.80%)
Apr 25, 2024 0.3080 0.3080 0.3080 0.3080 655 +0.03(+9.88%)
Apr 24, 2024 0.2803 0.2803 0.2803 0.2803 4,219 +0.00(+0.00%)
Apr 23, 2024 0.2803 0.3100 0.2803 0.2803 22,131 -0.03(-9.58%)
Apr 22, 2024 0.2802 0.3100 0.2802 0.3100 9,033 +0.02(+7.34%)
Apr 19, 2024 0.2994 0.3100 0.2888 0.2888 66,374 +0.01(+1.98%)
Apr 18, 2024 0.2900 0.2900 0.2832 0.2832 5,760 -0.00(-1.29%)
Apr 17, 2024 0.2933 0.2933 0.2869 0.2869 10,362 -0.00(-1.14%)
Apr 16, 2024 0.2941 0.3100 0.2902 0.2902 25,463 +0.01(+1.93%)
Apr 15, 2024 0.2858 0.2903 0.2847 0.2847 18,899 -0.01(-2.67%)
Apr 12, 2024 0.2920 0.2950 0.2900 0.2925 18,862 +0.00(+0.41%)
Apr 11, 2024 0.2960 0.2964 0.2913 0.2913 3,908 -0.00(-0.44%)
Apr 10, 2024 0.2926 0.2926 0.2926 0.2926 1,644 +0.01(+3.58%)
Apr 09, 2024 0.2850 0.2875 0.2800 0.2825 13,800 -0.01(-2.05%)
Apr 08, 2024 0.2984 0.2984 0.2827 0.2884 13,233 -0.00(-1.67%)
Apr 05, 2024 0.3045 0.3045 0.2851 0.2933 67,860 -0.01(-2.23%)
Apr 04, 2024 0.3050 0.3100 0.3000 0.3000 44,880 -0.01(-1.67%)
Apr 03, 2024 0.3100 0.3100 0.3050 0.3051 11,274 +0.01(+3.74%)
Apr 02, 2024 0.3100 0.3100 0.2931 0.2941 41,965 -0.02(-6.28%)
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.