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

Irwin Naturals Inc (OP: IWINF )

0.1482 -0.0986 (-39.95%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 24, 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 (%)
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%)
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.