ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Irving Res Inc Ord (OP:IRVRF)

0.2361 +0.0286 (+13.78%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.1904 0.2361 0.1904 0.2361 83,051 +0.03(+13.78%)
Mar 20, 2026 0.1920 0.2085 0.1665 0.2075 315,615 -0.04(-15.99%)
Mar 19, 2026 0.2011 0.2470 0.2011 0.2470 199,310 +0.01(+2.92%)
Mar 18, 2026 0.2340 0.2430 0.2232 0.2400 72,343 -0.01(-2.60%)
Mar 17, 2026 0.2118 0.2478 0.2080 0.2464 103,000 +0.01(+5.48%)
Mar 16, 2026 0.2277 0.2500 0.2212 0.2336 44,815 -0.01(-3.95%)
Mar 13, 2026 0.2668 0.2690 0.2432 0.2432 74,255 -0.02(-8.95%)
Mar 12, 2026 0.2671 0.2671 0.2665 0.2671 600 -0.01(-2.38%)
Mar 11, 2026 0.2700 0.2800 0.2330 0.2736 254,019 +0.00(+0.37%)
Mar 10, 2026 0.2715 0.2735 0.2628 0.2726 28,251 +0.01(+3.53%)
Mar 09, 2026 0.2700 0.2877 0.2568 0.2633 105,397 -0.01(-2.84%)
Mar 06, 2026 0.2710 0.2815 0.2710 0.2710 33,403 +0.00(+0.00%)
Mar 05, 2026 0.3081 0.3081 0.2710 0.2710 130,100 -0.02(-6.23%)
Mar 04, 2026 0.2806 0.2891 0.2806 0.2890 3,480 -0.02(-5.43%)
Mar 03, 2026 0.3015 0.3200 0.2891 0.3056 11,410 -0.00(-1.07%)
Mar 02, 2026 0.3089 0.3089 0.2650 0.3089 44,577 +0.01(+3.66%)
Feb 27, 2026 0.2958 0.3089 0.2873 0.2980 53,490 +0.01(+4.63%)
Feb 26, 2026 0.2900 0.3100 0.2667 0.2848 254,328 -0.03(-8.13%)
Feb 25, 2026 0.3100 0.3100 0.3021 0.3100 16,785 +0.02(+5.69%)
Feb 24, 2026 0.3100 0.3100 0.2933 0.2933 36,650 -0.02(-6.89%)
Feb 23, 2026 0.3420 0.3420 0.3128 0.3150 32,315 -0.00(-0.94%)
Feb 20, 2026 0.3220 0.3267 0.3160 0.3180 20,895 -0.02(-5.10%)
Feb 19, 2026 0.3382 0.3418 0.2963 0.3351 45,050 +0.00(+1.48%)
Feb 18, 2026 0.3138 0.3373 0.3138 0.3302 143,604 -0.01(-3.56%)
Feb 17, 2026 0.2963 0.3740 0.2963 0.3424 156,283 +0.00(+0.23%)
Feb 13, 2026 0.3312 0.3520 0.3000 0.3416 183,215 +0.00(+1.36%)
Feb 12, 2026 0.3450 0.3601 0.3000 0.3370 320,269 -0.00(-1.17%)
Feb 11, 2026 0.3400 0.3681 0.3250 0.3410 334,159 +0.01(+3.33%)
Feb 10, 2026 0.3350 0.3350 0.3000 0.3300 107,235 +0.00(+0.18%)
Feb 09, 2026 0.2700 0.3700 0.2450 0.3294 1,001,580 +0.06(+23.37%)
Feb 06, 2026 0.2201 0.2670 0.2040 0.2670 568,205 +0.06(+31.72%)
Feb 05, 2026 0.2150 0.2175 0.1890 0.2027 180,685 -0.01(-3.48%)
Feb 04, 2026 0.1880 0.2200 0.1880 0.2100 39,905 -0.01(-6.63%)
Feb 03, 2026 0.2410 0.2410 0.1915 0.2249 486,892 -0.01(-3.23%)
Feb 02, 2026 0.2020 0.2324 0.1788 0.2324 38,604 +0.03(+14.71%)
Jan 30, 2026 0.2000 0.2200 0.1900 0.2026 236,590 -0.02(-7.66%)
Jan 29, 2026 0.2300 0.2300 0.2076 0.2194 68,392 -0.00(-0.45%)
Jan 28, 2026 0.2181 0.2240 0.2101 0.2204 100,493 +0.01(+2.61%)
Jan 27, 2026 0.2250 0.2290 0.2060 0.2148 158,231 +0.01(+4.58%)
Jan 26, 2026 0.2460 0.2460 0.2000 0.2054 372,137 -0.02(-7.27%)
Jan 23, 2026 0.2152 0.2415 0.2015 0.2215 262,989 +0.01(+4.68%)
Jan 22, 2026 0.2000 0.2201 0.1740 0.2116 473,204 -0.01(-3.69%)
Jan 21, 2026 0.2340 0.2370 0.2167 0.2197 87,989 -0.00(-0.14%)
Jan 20, 2026 0.2036 0.2219 0.2000 0.2200 61,302 -0.00(-1.08%)
Jan 16, 2026 0.2126 0.2224 0.1921 0.2224 114,405 +0.01(+3.59%)
Jan 15, 2026 0.2100 0.2165 0.2041 0.2147 47,941 +0.01(+5.92%)
Jan 14, 2026 0.2013 0.2055 0.1925 0.2027 61,787 +0.01(+7.14%)
Jan 13, 2026 0.2028 0.2070 0.1892 0.1892 63,570 -0.01(-4.44%)
Jan 12, 2026 0.1872 0.2100 0.1700 0.1980 104,916 +0.01(+2.59%)
Jan 09, 2026 0.1749 0.2000 0.1749 0.1930 59,066 +0.01(+2.66%)
Jan 08, 2026 0.1800 0.1987 0.1800 0.1880 22,251 +0.00(+0.21%)
Jan 07, 2026 0.1846 0.1876 0.1846 0.1876 4,214 +0.00(+1.63%)
Jan 06, 2026 0.1530 0.1964 0.1530 0.1846 47,559 +0.01(+2.84%)
Jan 05, 2026 0.1700 0.1860 0.1700 0.1795 49,987 +0.01(+4.24%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.