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

Irwin Naturals Inc (OP: IWINF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, May 2, 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 (%)
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%)
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.