Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irving Resources Inc (OP: IRVRF )

0.2529 -0.0191 (-7.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 29, 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 (%)
Jul 29, 2024 0.2615 0.2615 0.2529 0.2529 1,000 -0.02(-7.02%)
Jul 26, 2024 0.2706 0.2870 0.2700 0.2720 24,146 +0.00(+0.74%)
Jul 25, 2024 0.2701 0.2785 0.2700 0.2700 24,602 -0.02(-7.28%)
Jul 24, 2024 0.2912 0.2912 0.2912 0.2912 2,952 -0.01(-2.93%)
Jul 23, 2024 0.2800 0.3000 0.2800 0.3000 37,100 +0.00(+0.00%)
Jul 22, 2024 0.2915 0.3000 0.2835 0.3000 32,030 +0.02(+7.14%)
Jul 19, 2024 0.2893 0.2900 0.2800 0.2800 11,800 -0.01(-3.45%)
Jul 18, 2024 0.3263 0.3263 0.2900 0.2900 4,315 +0.00(+0.00%)
Jul 17, 2024 0.2786 0.3030 0.2701 0.2900 41,078 +0.01(+3.57%)
Jul 16, 2024 0.2701 0.2800 0.2701 0.2800 5,025 -0.01(-3.48%)
Jul 15, 2024 0.2742 0.2910 0.2700 0.2901 17,686 -0.00(-0.28%)
Jul 12, 2024 0.3000 0.3000 0.2909 0.2909 3,600 -0.01(-3.03%)
Jul 11, 2024 0.2850 0.3000 0.2700 0.3000 30,735 +0.02(+6.95%)
Jul 10, 2024 0.2797 0.2805 0.2700 0.2805 17,318 +0.00(+0.68%)
Jul 09, 2024 0.2786 0.2786 0.2786 0.2786 231 -0.01(-2.25%)
Jul 08, 2024 0.2820 0.2850 0.2760 0.2850 12,750 +0.01(+4.59%)
Jul 05, 2024 0.2743 0.2800 0.2700 0.2725 34,747 +0.00(+0.63%)
Jul 03, 2024 0.2750 0.2850 0.2700 0.2708 12,575 -0.02(-5.31%)
Jul 02, 2024 0.2836 0.2860 0.2800 0.2860 33,596 -0.00(-1.07%)
Jul 01, 2024 0.2891 0.2891 0.2891 0.2891 100 +0.01(+3.25%)
Jun 28, 2024 0.2800 0.2800 0.2800 0.2800 3,869 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.