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

Irwin Naturals Inc (OP: IWINF )

0.2468 +0.1968 (+393.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
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%)
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.