Irving Resources Inc Historical Data - IRV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Irving Resources Inc (IRV)
Irving Resources Inc (IRV) Historical

Irving Resources Inc (IRV)

0.26

-0.05

(-16.13%)

Closed December 12 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.045	-14.7540983607	0.305	0.315	0.255	23209	0.29855089	CS
4	-0.025	-8.77192982456	0.285	0.4	0.255	26198	0.32056155	CS
12	-0.1	-27.7777777778	0.36	0.415	0.255	38388	0.3268443	CS
26	-0.155	-37.3493975904	0.415	0.425	0.255	23780	0.34014421	CS
52	-0.26	-50	0.52	0.57	0.255	20736	0.37558762	CS
156	-0.69	-72.6315789474	0.95	1.84	0.255	18606	0.81362906	CS
260	-2.72	-91.2751677852	2.98	4.6	0.255	31768	2.11714384	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733954700	0.26	-0.05	-16.13	0.27	0.28	0.255	41682
1733868300	0.31	0	0.00	0.31	0.31	0.31	0
1733781900	0.31	0.01	3.33	0.31	0.315	0.28	45500
1733522700	0.3	0.0150001	5.26	0.295	0.31	0.295	29000
1733436300	0.2849999	0	0.00	0.2849999	0.2849999	0.255	35520
1733349900	0.2849999	-0.015	-5.00	0.305	0.305	0.2849999	6024
1733263500	0.3	-0.08	-21.05	0.38	0.38	0.3	41000
1733177100	0.38	-0.01	-2.56	0.38	0.38	0.38	500
1732917900	0.39	0.065	20.00	0.325	0.4	0.325	135126
1732831500	0.325	0	0.00	0.325	0.325	0.325	0
1732745100	0.325	0.055	20.37	0.28	0.325	0.28	61910
1732658700	0.27	-0.01	-3.57	0.28	0.28	0.27	58551
1732572300	0.28	0.01	3.70	0.29	0.29	0.28	22379
1732313100	0.27	0	0.00	0.27	0.275	0.265	30200
1732226700	0.27	-0.035	-11.48	0.27	0.27	0.27	2000
1732140300	0.305	0.015	5.17	0.3	0.305	0.3	2274
1732053900	0.29	0.01	3.57	0.275	0.29	0.275	4000
1731967500	0.28	-0.03	-9.68	0.29	0.29	0.28	9485
1731708300	0.31	-0.005	-1.59	0.305	0.31	0.305	5288
1731621900	0.315	0	0.00	0.315	0.315	0.315	0
1731535500	0.315	0.0300001	10.53	0.2849999	0.33	0.2849999	35200
1731449100	0.2849999	-0.01	-3.39	0.29	0.29	0.2849999	29861
1731362700	0.295	0	0.00	0.295	0.295	0.295	2000
1731103500	0.295	0	0.00	0.295	0.295	0.295	10726
1731017100	0.295	0.005	1.72	0.29	0.295	0.29	68750
1730930700	0.29	-0.035	-10.77	0.33	0.33	0.29	54875
1730844300	0.325	0.01	3.17	0.295	0.325	0.295	28342
1730757900	0.315	0.01	3.28	0.295	0.315	0.295	6083
1730495100	0.305	-0.01	-3.17	0.3	0.305	0.3	9504
1730408700	0.315	0.015	5.00	0.32	0.325	0.305	10550
1730322300	0.3	-0.055	-15.49	0.335	0.335	0.3	204155
1730235900	0.355	0	0.00	0.325	0.355	0.32	24038
1730149500	0.355	0.035	10.94	0.355	0.355	0.355	1501
1729890300	0.32	-0.02	-5.88	0.3449999	0.3449999	0.3	124468
1729803900	0.34	-0.015	-4.23	0.35	0.37	0.34	57166
1729717500	0.355	-0.05	-12.35	0.415	0.415	0.355	133353
1729631100	0.405	0.005	1.25	0.4	0.405	0.395	14200
1729544700	0.4	0.04	11.11	0.38	0.4099999	0.38	205479
1729285500	0.36	0	0.00	0.37	0.37	0.36	20712
1729199100	0.36	0	0.00	0.37	0.37	0.36	19901
1729112700	0.36	0.01	2.86	0.355	0.36	0.355	28169
1729026300	0.35	0.025	7.69	0.32	0.365	0.32	17448
1728680700	0.325	0.005	1.56	0.32	0.325	0.28	31207
1728594300	0.32	0.03	10.34	0.31	0.32	0.31	12594
1728507900	0.29	0	0.00	0.305	0.305	0.29	90310
1728421500	0.29	-0.02	-6.45	0.29	0.29	0.29	500
1728335100	0.31	0.01	3.33	0.3	0.31	0.3	57247
1728075900	0.3	0.01	3.45	0.3	0.3	0.29	41966
1727989500	0.29	-0.01	-3.33	0.3	0.305	0.29	53369
1727903100	0.3	0.005	1.69	0.3	0.3	0.3	4668
1727816700	0.295	-0.025	-7.81	0.3449999	0.3449999	0.295	67066
1727730300	0.32	0	0.00	0.32	0.32	0.32	150
1727471100	0.32	-0.01	-3.03	0.33	0.33	0.315	121070
1727384700	0.33	0.005	1.54	0.33	0.33	0.325	12000
1727298300	0.325	-0.01	-2.99	0.335	0.335	0.325	91228
1727211900	0.335	-0.005	-1.47	0.335	0.335	0.335	2000
1727125500	0.34	-0.0025	-0.73	0.34	0.34	0.34	6000
1726866300	0.3425	0	0.00	0.3425	0.3425	0.3425	100
1726779900	0.3425	-0.0175	-4.86	0.3425	0.3425	0.3425	1500
1726693500	0.36	0	0.00	0.36	0.36	0.36	76680
1726607100	0.36	0	0.00	0.36	0.36	0.36	12050
1726520700	0.36	0	0.00	0.33	0.36	0.33	9250
1726261500	0.36	0.01	2.86	0.335	0.36	0.335	66800
1726175100	0.35	0	0.00	0.35	0.35	0.35	200

Irving Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions