Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Irving Resources Inc (OP:IRVRF)

0.1630 -0.0070 (-4.12%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 18, 2025 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 17, 2025 0.1900 0.1922 0.1700 0.1700 103,283 -0.02(-9.43%)
Dec 16, 2025 0.1990 0.1990 0.1877 0.1877 1,569 +0.01(+4.16%)
Dec 15, 2025 0.1862 0.1932 0.1704 0.1802 17,345 -0.01(-4.40%)
Dec 12, 2025 0.1725 0.1885 0.1725 0.1885 33,969 +0.01(+4.72%)
Dec 11, 2025 0.1673 0.2200 0.1571 0.1800 383,153 +0.02(+10.36%)
Dec 10, 2025 0.1421 0.1650 0.1421 0.1631 8,785 +0.00(+1.94%)
Dec 09, 2025 0.1630 0.1630 0.1600 0.1600 32,002 +0.00(+0.25%)
Dec 08, 2025 0.1735 0.1838 0.1578 0.1596 41,300 -0.01(-3.27%)
Dec 05, 2025 0.1536 0.1890 0.1530 0.1650 149,240 -0.01(-5.71%)
Dec 04, 2025 0.1647 0.1827 0.1623 0.1750 57,633 +0.01(+4.42%)
Dec 03, 2025 0.1600 0.1676 0.1460 0.1676 101,401 +0.01(+7.37%)
Dec 02, 2025 0.1576 0.1600 0.1521 0.1561 42,466 -0.00(-2.44%)
Dec 01, 2025 0.1600 0.1720 0.1460 0.1600 257,820 -0.01(-3.73%)
Nov 28, 2025 0.1637 0.1694 0.1623 0.1662 15,000 -0.00(-0.78%)
Nov 26, 2025 0.1585 0.1675 0.1585 0.1675 10,601 +0.00(+1.52%)
Nov 25, 2025 0.1559 0.1650 0.1559 0.1650 20,798 +0.02(+13.40%)
Nov 24, 2025 0.1549 0.1550 0.1455 0.1455 37,024 -0.01(-6.13%)
Nov 21, 2025 0.1575 0.1575 0.1550 0.1550 8,500 +0.00(+1.11%)
Nov 20, 2025 0.1595 0.1595 0.1500 0.1533 47,155 +0.00(+0.00%)
Nov 19, 2025 0.1640 0.1640 0.1533 0.1533 28,091 -0.01(-7.09%)
Nov 18, 2025 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Nov 17, 2025 0.1676 0.1735 0.1580 0.1600 65,300 +0.01(+4.37%)
Nov 14, 2025 0.1771 0.1808 0.1533 0.1533 48,107 -0.01(-7.09%)
Nov 13, 2025 0.1680 0.1804 0.1650 0.1650 78,500 -0.01(-2.94%)
Nov 12, 2025 0.1676 0.1789 0.1638 0.1700 20,421 -0.00(-1.45%)
Nov 11, 2025 0.1650 0.1725 0.1650 0.1725 27,700 -0.00(-1.43%)
Nov 10, 2025 0.1770 0.1770 0.1650 0.1750 36,210 -0.00(-0.96%)
Nov 07, 2025 0.1811 0.1863 0.1700 0.1767 24,419 -0.01(-3.60%)
Nov 06, 2025 0.1901 0.1972 0.1833 0.1833 30,800 +0.00(+1.21%)
Nov 05, 2025 0.1950 0.1950 0.1811 0.1811 26,500 -0.01(-6.46%)
Nov 04, 2025 0.1936 0.1936 0.1936 0.1936 4,650 +0.00(+1.73%)
Nov 03, 2025 0.2030 0.2030 0.1855 0.1903 20,851 -0.01(-4.85%)
Oct 31, 2025 0.1990 0.2045 0.1839 0.2000 15,359 +0.01(+7.87%)
Oct 30, 2025 0.2062 0.2062 0.1854 0.1854 118,196 -0.01(-6.60%)
Oct 29, 2025 0.1946 0.1995 0.1946 0.1985 32,616 +0.01(+3.55%)
Oct 28, 2025 0.1950 0.1950 0.1760 0.1917 73,314 -0.01(-3.03%)
Oct 27, 2025 0.2000 0.2087 0.1977 0.1977 117,590 -0.00(-1.15%)
Oct 24, 2025 0.1785 0.2025 0.1785 0.2000 21,750 -0.01(-2.91%)
Oct 23, 2025 0.2100 0.2100 0.2000 0.2060 15,500 -0.01(-2.51%)
Oct 22, 2025 0.2074 0.2126 0.2000 0.2113 28,500 +0.01(+5.65%)
Oct 21, 2025 0.2024 0.2163 0.2000 0.2000 78,211 -0.01(-5.93%)
Oct 20, 2025 0.2150 0.2160 0.2030 0.2126 15,039 -0.01(-4.10%)
Oct 17, 2025 0.2232 0.2232 0.2134 0.2217 24,756 -0.01(-4.56%)
Oct 16, 2025 0.2326 0.2450 0.2230 0.2323 51,437 -0.00(-1.23%)
Oct 15, 2025 0.2352 0.2411 0.2350 0.2352 28,023 +0.00(+0.09%)
Oct 14, 2025 0.2245 0.2350 0.1956 0.2350 38,100 +0.03(+16.57%)
Oct 13, 2025 0.2191 0.2191 0.2002 0.2016 4,400 -0.02(-7.05%)
Oct 10, 2025 0.2041 0.2500 0.1995 0.2169 134,322 +0.03(+14.16%)
Oct 09, 2025 0.2200 0.2200 0.1766 0.1900 252,069 -0.02(-9.65%)
Oct 08, 2025 0.2160 0.2257 0.2100 0.2103 106,928 -0.01(-4.50%)
Oct 07, 2025 0.2202 0.2208 0.2202 0.2202 13,500 -0.00(-1.34%)
Oct 06, 2025 0.2150 0.2232 0.2072 0.2232 53,887 +0.01(+2.72%)
Oct 03, 2025 0.2129 0.2200 0.2100 0.2173 100,300 +0.02(+11.44%)
Oct 02, 2025 0.2057 0.2057 0.1950 0.1950 33,600 -0.01(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.