ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Irving Resources Inc (OP:IRVRF)

0.1825 +0.0051 (+2.87%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.1700 0.2107 0.1700 0.1825 104,453 +0.01(+2.87%)
Dec 24, 2025 0.1733 0.1965 0.1733 0.1774 36,396 -0.01(-7.75%)
Dec 23, 2025 0.1727 0.1932 0.1660 0.1923 237,413 +0.02(+13.92%)
Dec 22, 2025 0.1800 0.1800 0.1514 0.1688 229,460 +0.01(+6.30%)
Dec 19, 2025 0.1632 0.1666 0.1565 0.1588 77,713 -0.00(-2.58%)
Dec 18, 2025 0.1698 0.1730 0.1620 0.1630 178,440 -0.01(-4.12%)
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.


 

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.