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

Irwin Naturals Inc (OP: IWINF )

0.3600 +0.1410 (+64.38%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 2.140 2.140 2.140 2.140 400 -0.03(-1.38%)
Mar 20, 2023 2.170 1 -0.10(-4.41%)
Mar 17, 2023 2.370 2.370 2.270 2.270 1,000 -0.13(-5.42%)
Mar 16, 2023 2.430 2.430 2.400 2.400 250 -0.10(-4.00%)
Mar 15, 2023 2.622 2.622 2.440 2.500 1,285 -0.39(-13.49%)
Mar 14, 2023 2.890 2.890 2.890 2.890 225 +0.39(+15.66%)
Mar 13, 2023 2.499 2.499 2.499 2.499 200 -0.11(-4.26%)
Mar 10, 2023 2.610 2.610 2.610 2.610 250 +0.01(+0.38%)
Mar 09, 2023 2.600 2.600 2.600 2.600 400 +0.02(+0.78%)
Mar 08, 2023 2.662 2.662 2.580 2.580 500 -0.07(-2.53%)
Mar 06, 2023 2.647 0 +0.01(+0.26%)
Mar 03, 2023 2.695 2.695 2.640 2.640 464 -0.16(-5.71%)
Feb 28, 2023 2.800 50 +0.05(+1.82%)
Feb 23, 2023 2.750 55 +0.05(+1.92%)
Feb 22, 2023 2.700 2.700 2.698 2.698 633 -0.02(-0.71%)
Feb 17, 2023 2.717 28 -0.25(-8.47%)
Feb 10, 2023 2.969 50 +0.01(+0.33%)
Feb 09, 2023 2.959 2.959 2.959 2.959 185 -0.02(-0.84%)
Feb 08, 2023 3.050 3.058 0.8000 2.984 13,351 -0.41(-11.98%)
Feb 07, 2023 3.195 3.390 3.195 3.390 352 +0.03(+0.89%)
Feb 06, 2023 3.178 3.390 3.100 3.360 1,537 +0.18(+5.66%)
Feb 02, 2023 3.180 66 +0.00(+0.00%)
Feb 01, 2023 3.200 3.200 3.180 3.180 402 -0.02(-0.55%)
Jan 31, 2023 3.180 3.198 3.180 3.198 400 +0.24(+8.06%)
Jan 30, 2023 2.952 2.959 2.952 2.959 500 -0.12(-3.93%)
Jan 27, 2023 2.901 3.304 2.901 3.080 5,461 -0.42(-12.00%)
Jan 26, 2023 3.500 3.500 3.500 3.500 144 +0.65(+22.81%)
Jan 25, 2023 2.850 2.850 2.850 2.850 250 +0.00(+0.11%)
Jan 23, 2023 2.847 0 +0.04(+1.32%)
Jan 20, 2023 2.809 2.810 2.809 2.810 397 -0.04(-1.58%)
Jan 19, 2023 2.855 2.855 2.855 2.855 150 +0.02(+0.88%)
Jan 17, 2023 2.830 3 +0.10(+3.47%)
Jan 13, 2023 2.728 2.735 2.728 2.735 332 -0.01(-0.19%)
Jan 12, 2023 2.740 2.740 2.700 2.740 341 -0.03(-0.99%)
Jan 11, 2023 2.768 2.768 2.768 2.768 150 +0.06(+2.41%)
Jan 09, 2023 2.703 0 +0.01(+0.55%)
Jan 06, 2023 2.750 2.750 2.688 2.688 2,422 +0.10(+3.78%)
Jan 05, 2023 2.600 2.600 2.590 2.590 344 -0.05(-1.75%)
Jan 04, 2023 2.650 2.650 2.636 2.636 551 +0.04(+1.39%)
Jan 03, 2023 2.600 2.600 2.600 2.600 535 +0.06(+2.36%)
Dec 28, 2022 2.540 50 +0.04(+1.60%)
Dec 22, 2022 2.500 0 +0.00(+0.00%)
Dec 21, 2022 2.500 2.500 2.500 2.500 500 -0.17(-6.19%)
Dec 16, 2022 2.665 0 +0.12(+4.57%)
Dec 13, 2022 2.549 0 -0.03(-1.22%)
Dec 12, 2022 2.530 2.650 2.450 2.580 1,400 +0.34(+15.18%)
Dec 09, 2022 2.370 2.370 2.100 2.240 8,120 -0.01(-0.44%)
Dec 07, 2022 2.250 0 +0.10(+4.65%)
Dec 06, 2022 2.370 2.370 1.810 2.150 14,766 -0.28(-11.52%)
Dec 05, 2022 2.430 2.430 2.430 2.430 363 -0.14(-5.50%)
Dec 02, 2022 2.519 2.577 2.519 2.571 4,179 -0.17(-6.15%)
Dec 01, 2022 2.740 2.740 2.740 2.740 523 +0.26(+10.31%)
Nov 30, 2022 2.477 2.484 2.477 2.484 241 -0.01(-0.42%)
Nov 29, 2022 2.386 2.494 2.386 2.494 484 -0.25(-8.96%)
Nov 28, 2022 2.740 2.740 2.740 2.740 200 +0.27(+10.86%)
Nov 23, 2022 2.471 0 +0.07(+2.98%)
Nov 22, 2022 2.400 2.400 2.400 2.400 420 +0.05(+2.31%)
Nov 21, 2022 2.353 2.495 2.346 2.346 800 -0.15(-6.16%)
Nov 18, 2022 2.235 2.500 2.235 2.500 10,200 +0.31(+14.18%)
Nov 14, 2022 2.189 3 -0.02(-0.75%)
Nov 10, 2022 2.206 20 +0.07(+3.09%)
Nov 09, 2022 2.140 2.140 2.140 2.140 227 -0.02(-0.70%)
Nov 08, 2022 2.138 2.560 2.138 2.155 896 +0.02(+0.95%)
Nov 02, 2022 2.135 21 -0.12(-5.12%)
Nov 01, 2022 2.250 2.250 2.250 2.250 403 +0.05(+2.27%)
Oct 31, 2022 2.200 2.200 2.200 2.200 200 +0.09(+4.27%)
Oct 28, 2022 2.080 2.110 2.080 2.110 925 -0.09(-4.17%)
Oct 27, 2022 2.281 2.281 2.100 2.202 1,683 +0.03(+1.30%)
Oct 25, 2022 2.174 0 +0.04(+2.05%)
Oct 24, 2022 2.069 2.130 2.032 2.130 406 +0.04(+1.77%)
Oct 21, 2022 2.054 2.100 2.054 2.093 701 +0.09(+4.65%)
Oct 20, 2022 2.060 2.060 2.000 2.000 1,670 +0.11(+5.58%)
Oct 19, 2022 1.800 1.894 1.800 1.894 1,650 +0.22(+12.95%)
Oct 18, 2022 1.790 1.790 1.677 1.677 675 -0.12(-6.52%)
Oct 17, 2022 1.794 1.794 1.794 1.794 223 -0.06(-3.02%)
Oct 13, 2022 1.850 10 +0.19(+11.11%)
Oct 12, 2022 1.910 1.910 1.665 1.665 337 +0.13(+8.22%)
Oct 11, 2022 1.532 1.538 1.532 1.538 623 +0.37(+31.48%)
Oct 10, 2022 1.170 1.170 1.170 1.170 200 -0.38(-24.51%)
Oct 07, 2022 1.550 1.550 1.550 1.550 590 +0.00(+0.00%)
Oct 06, 2022 1.560 1.570 1.550 1.550 5,375 +0.08(+5.62%)
Oct 05, 2022 1.440 1.468 1.440 1.468 1,679 -0.14(-8.85%)
Oct 04, 2022 1.580 1.610 1.547 1.610 1,700 +0.03(+1.90%)
Oct 03, 2022 1.580 1.580 1.580 1.580 665 +0.07(+4.78%)
Sep 30, 2022 1.508 1.508 1.508 1.508 200 -0.01(-0.66%)
Sep 29, 2022 1.518 1.518 1.518 1.518 225 -0.06(-3.89%)
Sep 28, 2022 1.579 1.579 1.579 1.579 200 +0.50(+46.21%)
Sep 26, 2022 1.080 0 -0.72(-39.99%)
Sep 19, 2022 1.800 0 -0.16(-8.16%)
Sep 16, 2022 1.960 1.960 1.960 1.960 275 +0.01(+0.67%)
Sep 13, 2022 1.947 200 -0.01(-0.67%)
Sep 12, 2022 1.960 1.960 1.960 1.960 625 +0.30(+18.16%)
Sep 09, 2022 1.659 1.659 1.659 1.659 160 +0.01(+0.52%)
Sep 08, 2022 1.700 1.703 1.650 1.650 1,261 -0.33(-16.63%)
Sep 07, 2022 1.980 1.980 1.980 1.980 150 -0.49(-19.85%)
Sep 02, 2022 2.470 10 +0.57(+30.00%)
Sep 01, 2022 1.900 1.900 1.900 1.900 110 -0.05(-2.56%)
Aug 30, 2022 1.950 0 -0.15(-7.20%)
Aug 29, 2022 2.101 2.101 2.101 2.101 175 -0.29(-12.08%)
Aug 25, 2022 2.390 0 +0.20(+8.98%)
Aug 24, 2022 2.193 2.193 2.193 2.193 250 -0.02(-0.84%)
Aug 23, 2022 2.249 2.249 2.212 2.212 425 +0.11(+5.32%)
Aug 22, 2022 2.350 2.350 1.981 2.100 523 -0.10(-4.55%)
Aug 19, 2022 2.317 2.320 2.200 2.200 1,000 +0.00(+0.00%)
Aug 18, 2022 2.275 2.275 2.159 2.200 700 -0.18(-7.54%)
Aug 16, 2022 2.379 45 +0.00(+0.13%)
Aug 15, 2022 2.376 2.376 2.376 2.376 100 -0.06(-2.47%)
Aug 12, 2022 2.436 2.436 2.436 2.436 150 +0.05(+1.94%)
Aug 11, 2022 2.433 2.441 2.390 2.390 550 -0.01(-0.39%)
Aug 10, 2022 2.399 2.399 2.399 2.399 552 +0.05(+2.10%)
Aug 09, 2022 2.334 2.350 2.150 2.350 2,375 -0.39(-14.23%)
Aug 08, 2022 2.265 2.740 2.265 2.740 655 +0.45(+19.75%)
Aug 05, 2022 2.288 2.288 2.288 2.288 550 +0.02(+0.96%)
Aug 04, 2022 2.600 2.600 2.266 2.266 429 -0.03(-1.46%)
Aug 03, 2022 2.300 2.300 2.300 2.300 300 -0.05(-1.94%)
Jul 29, 2022 2.346 20 +0.13(+6.02%)
Jul 28, 2022 2.305 2.305 2.212 2.212 472 -0.09(-3.80%)
Jul 27, 2022 2.300 2.300 2.300 2.300 100 +0.18(+8.60%)
Jul 26, 2022 2.118 2.118 2.118 2.118 363 +0.08(+4.18%)
Jul 25, 2022 2.160 2.160 2.033 2.033 785 -1.17(-36.48%)
Jul 18, 2022 3.200 64 -0.77(-19.40%)
Jul 13, 2022 3.970 50 +0.48(+13.75%)
Jul 11, 2022 3.490 44 +0.49(+16.33%)
Jul 08, 2022 3.000 3.000 3.000 3.000 201 +0.40(+15.38%)
Jul 06, 2022 2.600 1 +0.10(+4.00%)
Jul 05, 2022 2.500 2.500 2.500 2.500 100 +0.22(+9.65%)
Jun 28, 2022 2.280 70 -0.28(-10.94%)
Jun 17, 2022 2.560 0 +0.06(+2.40%)
Jun 16, 2022 2.500 2.500 2.500 2.500 108 -0.02(-0.71%)
Jun 14, 2022 2.518 0 +0.04(+1.77%)
Jun 10, 2022 2.474 0 +0.03(+1.39%)
Jun 08, 2022 2.440 0 -0.08(-3.17%)
Jun 07, 2022 2.520 2.520 2.520 2.520 300 +0.62(+32.71%)
Jun 02, 2022 1.899 30 -0.10(-5.05%)
Jun 01, 2022 2.000 2.000 2.000 2.000 100 +0.10(+5.26%)
May 31, 2022 2.200 2.200 1.900 1.900 1,000 -0.21(-9.95%)
May 27, 2022 2.110 2.110 2.110 2.110 287 +0.01(+0.48%)
May 26, 2022 2.100 2.100 2.100 2.100 110 -0.44(-17.47%)
May 24, 2022 2.545 20 -0.76(-22.89%)
May 23, 2022 3.340 3.340 2.890 3.300 873 +0.76(+29.76%)
May 17, 2022 2.543 0 +0.05(+2.17%)
May 16, 2022 2.430 2.489 2.430 2.489 1,000 +0.39(+18.53%)
May 09, 2022 2.100 0 -0.40(-16.00%)
May 03, 2022 2.500 0 +0.00(+0.00%)
Apr 27, 2022 2.500 0 -0.10(-3.85%)
Apr 26, 2022 3.200 3.200 2.600 2.600 422 +0.00(+0.00%)
Apr 25, 2022 2.750 2.750 2.600 2.600 203 -0.65(-20.00%)
Apr 20, 2022 3.250 0 +0.25(+8.33%)
Apr 19, 2022 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Apr 07, 2022 3.000 0 +0.06(+1.90%)
Apr 04, 2022 2.944 0 -0.03(-0.90%)
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.