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

Irwin Naturals Inc (OP: IWINF )

0.2126 UNCHANGED
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 29, 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 (%)
Apr 29, 2024 0.2126 0.2126 0.2126 0.2126 100 +0.00(+0.14%)
Apr 26, 2024 0.2123 0.2123 0.2123 0.2123 225 -0.01(-3.76%)
Apr 25, 2024 0.2204 0.2206 0.2119 0.2206 520 +0.07(+48.85%)
Apr 24, 2024 0.1482 0.1509 0.1482 0.1482 1,950 -0.10(-39.95%)
Apr 22, 2024 0.2468 0 -0.11(-31.44%)
Apr 19, 2024 0.3600 0.3600 0.3600 0.3600 180 +0.14(+64.38%)
Apr 17, 2024 0.2190 1 +0.08(+61.86%)
Apr 15, 2024 0.1353 0 -0.08(-36.42%)
Apr 11, 2024 0.2128 70 -0.00(-1.89%)
Apr 10, 2024 0.2169 0.2169 0.2169 0.2169 100 +0.10(+92.29%)
Apr 09, 2024 0.1128 0.1128 0.1128 0.1128 450 -0.11(-49.80%)
Apr 04, 2024 0.2247 28 +0.02(+11.57%)
Apr 02, 2024 0.2014 0 +0.05(+32.24%)
Mar 25, 2024 0.1523 0 -0.05(-23.85%)
Mar 22, 2024 0.2000 0.2000 0.2000 0.2000 460 +0.09(+77.30%)
Mar 20, 2024 0.1128 0 +0.02(+25.33%)
Mar 13, 2024 0.0900 0 -0.11(-55.00%)
Mar 11, 2024 0.2000 0 +0.11(+119.30%)
Mar 08, 2024 0.0912 0.0912 0.0912 0.0912 1,000 +0.00(+0.33%)
Mar 07, 2024 0.0976 0.0976 0.0677 0.0909 5,350 -0.11(-54.55%)
Mar 05, 2024 0.2000 5 +0.00(+0.00%)
Mar 01, 2024 0.2000 0 +0.09(+84.16%)
Feb 26, 2024 0.1086 0 +0.03(+31.96%)
Feb 23, 2024 0.0506 0.1088 0.0506 0.0823 3,550 -0.03(-25.18%)
Feb 22, 2024 0.1100 0.1131 0.1100 0.1100 3,083 +0.04(+51.31%)
Feb 21, 2024 0.0727 0.0727 0.0727 0.0727 140 -0.05(-38.91%)
Feb 15, 2024 0.1190 0 -0.04(-25.20%)
Feb 05, 2024 0.1591 0 +0.02(+14.54%)
Feb 02, 2024 0.1389 0.1389 0.1389 0.1389 1,300 -0.01(-8.07%)
Jan 25, 2024 0.1511 0 -0.28(-64.82%)
Jan 24, 2024 0.1891 0.4295 0.1891 0.4295 552 +0.23(+115.18%)
Jan 11, 2024 0.1996 0 -0.03(-11.21%)
Jan 05, 2024 0.2248 0 +0.08(+56.76%)
Dec 29, 2023 0.1434 0 -0.00(-1.98%)
Dec 28, 2023 0.2100 0.2100 0.1463 0.1463 1,500 +0.10(+189.70%)
Dec 27, 2023 0.0505 0.0505 0.0505 0.0505 1,000 -0.18(-77.82%)
Dec 22, 2023 0.2277 0 +0.08(+55.85%)
Dec 20, 2023 0.1461 0 +0.00(+1.32%)
Dec 18, 2023 0.1442 0 +0.09(+185.54%)
Dec 15, 2023 0.0505 0.0505 0.0505 0.0505 475 -0.28(-84.81%)
Dec 13, 2023 0.3325 0 +0.10(+42.22%)
Dec 12, 2023 0.1700 0.2338 0.1700 0.2338 1,000 -0.10(-29.75%)
Dec 11, 2023 0.2161 0.3328 0.2161 0.3328 300 +0.12(+53.08%)
Dec 05, 2023 0.2174 0 -0.03(-10.61%)
Nov 21, 2023 0.2432 0 -0.25(-50.37%)
Nov 20, 2023 0.4900 0.4900 0.3690 0.4900 862 +0.20(+69.02%)
Nov 17, 2023 0.3100 0.5400 0.2390 0.2899 2,050 -0.23(-44.25%)
Nov 16, 2023 0.5200 0.5200 0.5144 0.5200 1,346 +0.23(+80.68%)
Nov 15, 2023 0.2878 0.2878 0.2874 0.2878 350 +0.00(+0.35%)
Nov 14, 2023 0.3589 0.3589 0.2868 0.2868 625 -0.26(-47.85%)
Nov 10, 2023 0.5500 0 -0.04(-6.16%)
Nov 07, 2023 0.5861 0 -0.11(-16.15%)
Nov 06, 2023 0.6990 0.6990 0.6300 0.6990 754 +0.11(+18.47%)
Nov 03, 2023 0.5900 0.5900 0.5900 0.5900 125 +0.09(+18.07%)
Nov 01, 2023 0.4997 0 +0.07(+16.89%)
Oct 31, 2023 0.4275 0.4275 0.4275 0.4275 1,000 -0.33(-43.75%)
Oct 25, 2023 0.7600 0 +0.01(+1.33%)
Oct 18, 2023 0.7500 0 -0.05(-6.25%)
Oct 03, 2023 0.8000 0 -0.10(-11.11%)
Sep 19, 2023 0.9000 0 -0.05(-4.89%)
Sep 11, 2023 0.9463 0 +0.00(+0.02%)
Sep 08, 2023 0.9461 0.9461 0.9461 0.9461 400 +0.11(+12.59%)
Sep 07, 2023 0.9000 0.9000 0.8403 0.8403 1,700 -0.11(-11.96%)
Sep 05, 2023 0.9544 0 +0.04(+3.87%)
Aug 31, 2023 0.9188 30 -0.04(-3.71%)
Aug 25, 2023 0.9542 45 -0.12(-10.82%)
Aug 17, 2023 1.070 0 +0.09(+8.63%)
Aug 16, 2023 0.9850 0.9850 0.9850 0.9850 100 +0.03(+2.64%)
Aug 15, 2023 0.9597 0.9597 0.9597 0.9597 250 -0.04(-4.03%)
Aug 11, 2023 1.000 0 +0.00(+0.00%)
Aug 10, 2023 1.080 1.080 1.000 1.000 800 -0.08(-7.41%)
Jul 31, 2023 1.080 0 +0.02(+1.89%)
Jul 28, 2023 1.060 1.060 1.060 1.060 100 -0.02(-1.85%)
Jul 27, 2023 1.080 1.080 1.080 1.080 100 +0.04(+3.85%)
Jul 25, 2023 1.040 0 +0.00(+0.00%)
Jul 24, 2023 1.040 1.040 1.040 1.040 600 +0.00(+0.00%)
Jul 21, 2023 1.040 1.040 1.040 1.040 148 +0.03(+2.97%)
Jul 18, 2023 1.010 0 +0.03(+2.64%)
Jul 17, 2023 0.9840 0.9840 0.9840 0.9840 795 -0.03(-2.70%)
Jul 11, 2023 1.011 74 +0.01(+1.13%)
Jul 06, 2023 1.000 0 -0.04(-3.85%)
Jun 30, 2023 1.040 108 +0.04(+4.00%)
Jun 23, 2023 1.000 0 -0.06(-6.07%)
Jun 22, 2023 1.065 1.065 1.065 1.065 1,030 -0.02(-1.43%)
Jun 20, 2023 1.080 5 -0.12(-10.00%)
Jun 15, 2023 1.200 59 -0.05(-4.00%)
Jun 14, 2023 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Jun 13, 2023 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Jun 08, 2023 1.250 0 -0.08(-6.04%)
Jun 02, 2023 1.330 0 +0.08(+6.42%)
May 16, 2023 1.250 0 -0.01(-0.79%)
May 11, 2023 1.260 0 -0.26(-17.38%)
May 10, 2023 1.200 1.525 1.200 1.525 850 -0.56(-27.03%)
May 09, 2023 1.400 2.090 1.400 2.090 3,022 +0.59(+39.33%)
May 05, 2023 1.500 0 -0.11(-6.83%)
May 03, 2023 1.610 0 +0.01(+0.63%)
May 02, 2023 1.630 1.630 1.600 1.600 500 -0.17(-9.60%)
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.