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

Irving Resources Inc (OP: IRVRF )

0.1957 +0.0032 (+1.66%)
Streaming Delayed Price Updated: 3:55 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 0.1984 0.2000 0.1925 0.1957 19,050 +0.00(+1.66%)
Nov 21, 2024 0.2250 0.2250 0.1925 0.1925 33,207 -0.02(-9.20%)
Nov 20, 2024 0.2022 0.2200 0.2022 0.2120 14,920 +0.00(+0.95%)
Nov 19, 2024 0.2100 0.2150 0.2100 0.2100 14,546 +0.01(+5.79%)
Nov 18, 2024 0.2079 0.2080 0.1985 0.1985 58,963 -0.01(-3.17%)
Nov 15, 2024 0.2095 0.2200 0.2050 0.2050 12,400 -0.02(-7.82%)
Nov 14, 2024 0.2235 0.2300 0.2102 0.2224 7,109 -0.02(-8.52%)
Nov 13, 2024 0.2339 0.2431 0.2038 0.2431 63,844 +0.03(+15.27%)
Nov 12, 2024 0.2100 0.2200 0.2000 0.2109 26,830 -0.01(-5.47%)
Nov 11, 2024 0.2170 0.2231 0.2170 0.2231 18,610 +0.01(+2.76%)
Nov 08, 2024 0.2060 0.2194 0.2060 0.2171 48,452 +0.00(+1.64%)
Nov 07, 2024 0.2100 0.2200 0.2090 0.2136 119,072 -0.00(-1.11%)
Nov 06, 2024 0.2181 0.2181 0.2054 0.2160 33,147 -0.01(-6.09%)
Nov 05, 2024 0.2376 0.2414 0.2200 0.2300 20,851 +0.00(+0.00%)
Nov 04, 2024 0.2313 0.2450 0.2119 0.2300 89,840 +0.00(+0.00%)
Nov 01, 2024 0.2372 0.2372 0.2300 0.2300 14,299 -0.00(-0.04%)
Oct 31, 2024 0.2131 0.2400 0.2130 0.2301 67,686 +0.01(+4.97%)
Oct 30, 2024 0.2511 0.2511 0.2189 0.2192 209,654 -0.04(-14.21%)
Oct 29, 2024 0.2300 0.2567 0.2251 0.2555 97,546 -0.00(-0.47%)
Oct 28, 2024 0.2465 0.2567 0.2424 0.2567 5,000 +0.01(+4.90%)
Oct 25, 2024 0.2452 0.2470 0.2211 0.2447 167,128 +0.00(+0.45%)
Oct 24, 2024 0.2640 0.2835 0.2391 0.2436 264,583 -0.02(-7.24%)
Oct 23, 2024 0.2986 0.2986 0.2560 0.2626 104,620 -0.04(-12.03%)
Oct 22, 2024 0.3151 0.3151 0.2900 0.2985 19,910 +0.01(+2.72%)
Oct 21, 2024 0.2623 0.3150 0.2623 0.2906 183,528 +0.03(+11.26%)
Oct 18, 2024 0.2652 0.2855 0.2491 0.2612 100,212 +0.01(+2.67%)
Oct 17, 2024 0.2650 0.2650 0.2470 0.2544 45,406 -0.00(-0.04%)
Oct 16, 2024 0.2350 0.2625 0.2350 0.2545 43,368 -0.00(-1.43%)
Oct 15, 2024 0.2513 0.2595 0.2350 0.2582 31,060 +0.02(+9.87%)
Oct 14, 2024 0.2600 0.2600 0.2300 0.2350 33,800 +0.00(+0.82%)
Oct 11, 2024 0.2176 0.2370 0.2058 0.2331 46,992 +0.01(+3.37%)
Oct 10, 2024 0.2293 0.2300 0.2049 0.2255 29,022 -0.01(-3.63%)
Oct 09, 2024 0.2141 0.2340 0.2123 0.2340 54,950 +0.02(+8.58%)
Oct 08, 2024 0.2350 0.2350 0.2148 0.2155 79,329 -0.01(-4.22%)
Oct 07, 2024 0.2175 0.2350 0.2141 0.2250 50,220 +0.01(+2.37%)
Oct 04, 2024 0.2215 0.2215 0.2141 0.2198 18,900 +0.00(+0.96%)
Oct 03, 2024 0.2272 0.2280 0.2177 0.2177 23,550 -0.01(-3.67%)
Oct 02, 2024 0.2413 0.2413 0.2225 0.2260 24,545 -0.02(-7.41%)
Oct 01, 2024 0.2400 0.2600 0.2178 0.2441 66,710 -0.01(-2.36%)
Sep 30, 2024 0.2426 0.2500 0.2426 0.2500 2,570 -0.00(-1.11%)
Sep 27, 2024 0.2434 0.2528 0.2391 0.2528 77,848 +0.00(+1.12%)
Sep 26, 2024 0.2450 0.2520 0.2413 0.2500 22,065 -0.00(-1.07%)
Sep 25, 2024 0.2461 0.2527 0.2408 0.2527 49,470 -0.01(-3.55%)
Sep 24, 2024 0.2565 0.2650 0.2400 0.2620 30,267 +0.01(+5.09%)
Sep 23, 2024 0.2493 0.2526 0.2493 0.2493 8,187 -0.01(-4.04%)
Sep 20, 2024 0.2579 0.2598 0.2564 0.2598 15,050 +0.00(+1.88%)
Sep 19, 2024 0.2597 0.2597 0.2550 0.2550 8,469 -0.01(-5.03%)
Sep 18, 2024 0.2685 0.2701 0.2685 0.2685 31,543 +0.00(+1.32%)
Sep 17, 2024 0.2650 0.2650 0.2650 0.2650 10,000 +0.00(+0.68%)
Sep 16, 2024 0.3300 0.3300 0.2350 0.2632 21,870 +0.00(+0.15%)
Sep 13, 2024 0.2510 0.2643 0.2400 0.2628 82,635 -0.00(-1.79%)
Sep 12, 2024 0.2676 0.2676 0.2676 0.2676 360 -0.01(-1.98%)
Sep 11, 2024 0.2730 0.2730 0.2730 0.2730 268 -0.02(-5.41%)
Sep 10, 2024 0.2511 0.2886 0.2511 0.2886 6,199 +0.04(+14.93%)
Sep 09, 2024 0.2510 0.2556 0.2510 0.2511 5,000 -0.01(-3.79%)
Sep 06, 2024 0.2600 0.2798 0.2510 0.2610 10,932 -0.02(-6.79%)
Sep 05, 2024 0.2737 0.2800 0.2737 0.2800 1,877 +0.00(+1.63%)
Sep 04, 2024 0.2649 0.2792 0.2649 0.2755 14,578 +0.01(+2.04%)
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.