Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Irwin Naturals Inc (CSE: IWIN )

0.3000 UNCHANGED
Last Price Updated: 3:04 PM EDT, Apr 30, 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 28, 2023 2.250 2.250 2.250 2.250 500 +0.00(+0.00%)
Apr 27, 2023 2.250 2.250 2.250 2.250 400 +0.00(+0.00%)
Apr 26, 2023 2.400 2.400 2.250 2.250 1,115 -0.15(-6.25%)
Apr 25, 2023 2.530 2.530 2.400 2.400 311 -0.10(-4.00%)
Apr 24, 2023 2.530 2.530 2.500 2.500 500 -0.09(-3.47%)
Apr 21, 2023 2.590 2.590 2.590 2.590 500 +0.00(+0.00%)
Apr 20, 2023 2.590 2.590 2.590 2.590 100 +0.09(+3.60%)
Apr 19, 2023 2.590 2.590 2.500 2.500 200 -0.14(-5.30%)
Apr 18, 2023 2.640 2.640 2.640 2.640 100 +0.00(+0.00%)
Apr 17, 2023 2.640 2.640 2.640 2.640 200 +0.09(+3.53%)
Apr 14, 2023 2.700 2.700 2.500 2.550 600 -0.05(-1.92%)
Apr 13, 2023 2.840 2.850 2.600 2.600 600 -0.05(-1.89%)
Apr 12, 2023 2.490 2.650 2.490 2.650 200 +0.20(+8.16%)
Apr 11, 2023 2.690 2.690 2.450 2.450 650 -0.15(-5.77%)
Apr 10, 2023 2.680 2.680 2.600 2.600 300 +0.10(+4.00%)
Apr 06, 2023 2.500 0 -0.29(-10.39%)
Apr 05, 2023 2.800 2.800 2.650 2.790 1,050 +0.04(+1.45%)
Apr 04, 2023 2.830 2.900 2.600 2.750 1,910 -0.08(-2.83%)
Apr 03, 2023 2.830 2.830 2.830 2.830 501 +0.03(+1.07%)
Mar 31, 2023 2.840 2.840 2.800 2.800 200 +0.05(+1.82%)
Mar 30, 2023 2.970 2.970 2.750 2.750 400 -0.24(-8.03%)
Mar 29, 2023 2.990 2.990 2.990 2.990 100 +0.24(+8.73%)
Mar 28, 2023 2.750 2.750 2.750 2.750 500 +0.01(+0.36%)
Mar 27, 2023 2.740 2.740 2.740 2.740 500 +0.00(+0.00%)
Mar 24, 2023 2.730 2.740 2.730 2.740 700 +0.04(+1.48%)
Mar 23, 2023 2.700 2.700 2.700 2.700 600 +0.00(+0.00%)
Mar 22, 2023 2.690 2.700 2.690 2.700 1,208 +0.01(+0.37%)
Mar 21, 2023 2.690 2.690 2.690 2.690 507 -0.01(-0.37%)
Mar 20, 2023 3.340 3.340 2.000 2.700 3,200 -0.67(-19.88%)
Mar 17, 2023 3.300 3.370 3.150 3.370 1,350 +0.07(+2.12%)
Mar 16, 2023 3.490 3.490 3.300 3.300 200 -0.05(-1.49%)
Mar 15, 2023 3.600 3.600 3.350 3.350 1,225 -0.15(-4.29%)
Mar 14, 2023 3.490 3.500 3.490 3.500 800 +0.00(+0.00%)
Mar 13, 2023 3.500 3.500 3.500 3.500 307 +0.00(+0.00%)
Mar 10, 2023 3.600 3.630 3.500 3.500 1,660 -0.10(-2.78%)
Mar 09, 2023 3.650 3.650 3.600 3.600 701 -0.03(-0.83%)
Mar 08, 2023 3.650 3.650 3.630 3.630 600 +0.03(+0.83%)
Mar 07, 2023 3.590 3.600 3.590 3.600 400 +0.01(+0.28%)
Mar 06, 2023 3.620 3.620 3.590 3.590 600 -0.04(-1.10%)
Mar 03, 2023 3.650 3.650 3.630 3.630 550 -0.01(-0.27%)
Mar 02, 2023 3.590 3.640 3.590 3.640 1,400 +0.05(+1.39%)
Mar 01, 2023 3.490 3.590 3.490 3.590 1,710 +0.09(+2.57%)
Feb 28, 2023 3.530 3.530 3.500 3.500 305 -0.05(-1.41%)
Feb 27, 2023 3.610 3.610 3.550 3.550 717 -0.08(-2.20%)
Feb 24, 2023 3.630 3.630 3.630 3.630 506 -0.01(-0.27%)
Feb 23, 2023 3.640 3.640 3.640 3.640 604 +0.00(+0.00%)
Feb 22, 2023 3.640 3.640 3.640 3.640 1,100 -0.01(-0.27%)
Feb 21, 2023 3.650 3.650 3.640 3.650 2,235 +0.00(+0.00%)
Feb 17, 2023 3.650 0 -0.05(-1.35%)
Feb 16, 2023 3.840 3.840 3.700 3.700 800 -0.10(-2.63%)
Feb 15, 2023 3.800 3.800 3.800 3.800 800 +0.00(+0.00%)
Feb 14, 2023 3.900 3.900 3.800 3.800 833 -0.15(-3.80%)
Feb 13, 2023 3.960 3.960 3.950 3.950 620 +0.00(+0.00%)
Feb 10, 2023 3.980 3.980 3.950 3.950 350 +0.15(+3.95%)
Feb 09, 2023 3.990 3.990 3.800 3.800 600 +0.10(+2.70%)
Feb 08, 2023 4.160 4.160 2.300 3.700 11,533 -0.45(-10.84%)
Feb 07, 2023 4.170 4.170 4.150 4.150 640 +0.15(+3.75%)
Feb 06, 2023 4.290 4.290 4.000 4.000 3,026 -0.30(-6.98%)
Feb 03, 2023 4.350 4.350 4.300 4.300 956 +0.05(+1.18%)
Feb 02, 2023 4.300 4.350 4.250 4.250 5,214 -0.05(-1.16%)
Feb 01, 2023 4.200 4.300 4.190 4.300 4,222 +0.12(+2.87%)
Jan 31, 2023 4.190 4.250 4.180 4.180 1,775 -0.02(-0.48%)
Jan 30, 2023 3.930 4.200 3.930 4.200 4,098 +0.25(+6.33%)
Jan 27, 2023 3.840 3.980 3.840 3.950 3,751 +0.20(+5.33%)
Jan 26, 2023 3.770 3.840 3.750 3.750 1,000 -0.05(-1.32%)
Jan 25, 2023 3.740 3.800 3.740 3.800 1,500 +0.00(+0.00%)
Jan 24, 2023 3.800 3.800 3.790 3.800 700 +0.00(+0.00%)
Jan 23, 2023 3.790 3.800 3.780 3.800 1,594 +0.03(+0.80%)
Jan 20, 2023 3.770 3.790 3.770 3.770 1,103 -0.01(-0.26%)
Jan 19, 2023 3.790 3.790 3.780 3.780 500 +0.03(+0.80%)
Jan 18, 2023 3.750 3.790 3.750 3.750 2,100 -0.03(-0.79%)
Jan 17, 2023 3.650 3.800 3.650 3.780 3,155 +0.14(+3.85%)
Jan 16, 2023 3.650 3.650 3.640 3.640 600 -0.01(-0.27%)
Jan 13, 2023 3.650 3.650 3.640 3.650 2,800 +0.00(+0.00%)
Jan 12, 2023 3.700 3.700 3.600 3.650 1,350 -0.05(-1.35%)
Jan 11, 2023 3.650 3.700 3.650 3.700 750 +0.00(+0.00%)
Jan 10, 2023 3.650 3.700 3.650 3.700 901 +0.05(+1.37%)
Jan 09, 2023 3.600 3.650 3.590 3.650 1,800 +0.05(+1.39%)
Jan 06, 2023 3.500 3.600 3.490 3.600 2,597 +0.10(+2.86%)
Jan 05, 2023 3.500 3.500 3.500 3.500 744 +0.05(+1.45%)
Jan 04, 2023 3.500 3.550 3.450 3.450 1,351 -0.05(-1.43%)
Jan 03, 2023 3.550 3.550 3.500 3.500 1,225 -0.04(-1.13%)
Dec 30, 2022 3.540 0 +0.00(+0.00%)
Dec 29, 2022 3.500 3.540 3.490 3.540 2,202 +0.04(+1.14%)
Dec 28, 2022 3.430 3.500 3.430 3.500 1,100 +0.07(+2.04%)
Dec 23, 2022 3.430 0 -0.02(-0.58%)
Dec 22, 2022 3.440 3.450 3.420 3.450 1,066 +0.05(+1.47%)
Dec 21, 2022 3.440 3.440 3.400 3.400 700 -0.03(-0.87%)
Dec 20, 2022 3.430 3.430 3.430 3.430 500 -0.02(-0.58%)
Dec 19, 2022 3.440 3.450 3.440 3.450 890 +0.05(+1.47%)
Dec 16, 2022 3.400 3.400 3.200 3.400 4,266 -0.04(-1.16%)
Dec 15, 2022 3.440 3.440 3.440 3.440 400 +0.00(+0.00%)
Dec 14, 2022 3.450 3.450 3.350 3.440 5,491 +0.00(+0.00%)
Dec 13, 2022 3.450 3.450 3.440 3.440 600 +0.01(+0.29%)
Dec 12, 2022 3.400 3.560 3.350 3.430 3,044 +0.23(+7.19%)
Dec 09, 2022 3.150 3.300 3.000 3.200 6,500 +0.10(+3.23%)
Dec 08, 2022 3.100 3.100 3.100 3.100 600 +0.00(+0.00%)
Dec 07, 2022 3.100 3.100 3.100 3.100 507 +0.14(+4.73%)
Dec 06, 2022 3.300 3.300 2.600 2.960 4,448 -0.37(-11.11%)
Dec 05, 2022 3.340 3.340 3.330 3.330 510 -0.02(-0.60%)
Dec 02, 2022 3.390 3.460 3.350 3.350 5,742 -0.03(-0.89%)
Dec 01, 2022 3.380 3.390 3.380 3.380 900 +0.00(+0.00%)
Nov 30, 2022 3.350 3.380 3.340 3.380 1,429 +0.05(+1.50%)
Nov 29, 2022 3.380 3.380 3.250 3.330 900 -0.02(-0.60%)
Nov 28, 2022 3.350 3.350 3.350 3.350 600 +0.10(+3.08%)
Nov 25, 2022 3.350 3.350 3.250 3.250 970 -0.05(-1.52%)
Nov 24, 2022 3.300 3.300 3.300 3.300 710 +0.00(+0.00%)
Nov 23, 2022 3.200 3.300 3.200 3.300 1,440 +0.11(+3.45%)
Nov 22, 2022 3.150 3.190 3.150 3.190 920 +0.04(+1.27%)
Nov 21, 2022 3.150 3.150 3.150 3.150 1,336 +0.15(+5.00%)
Nov 18, 2022 2.980 3.000 2.980 3.000 11,110 +0.05(+1.69%)
Nov 17, 2022 2.950 2.950 2.950 2.950 503 +0.05(+1.72%)
Nov 16, 2022 2.990 2.990 2.900 2.900 733 -0.09(-3.01%)
Nov 15, 2022 2.950 2.990 2.950 2.990 626 +0.09(+3.10%)
Nov 14, 2022 2.950 2.990 2.900 2.900 1,109 -0.05(-1.69%)
Nov 11, 2022 2.950 2.950 2.950 2.950 610 +0.00(+0.00%)
Nov 10, 2022 2.990 3.000 2.950 2.950 1,240 +0.05(+1.72%)
Nov 09, 2022 2.900 2.900 2.900 2.900 200 +0.00(+0.00%)
Nov 08, 2022 2.990 2.990 2.900 2.900 984 +0.00(+0.00%)
Nov 04, 2022 2.900 50 -0.09(-3.01%)
Nov 03, 2022 2.900 2.990 2.900 2.990 859 +0.09(+3.10%)
Nov 02, 2022 3.000 3.000 2.900 2.900 1,291 -0.09(-3.01%)
Nov 01, 2022 2.900 2.990 2.900 2.990 700 +0.09(+3.10%)
Oct 31, 2022 3.000 3.000 2.900 2.900 1,100 +0.00(+0.00%)
Oct 28, 2022 3.000 3.000 2.900 2.900 825 -0.07(-2.36%)
Oct 27, 2022 3.000 3.150 2.850 2.970 2,837 -0.03(-1.00%)
Oct 26, 2022 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Oct 25, 2022 2.900 3.000 2.900 3.000 796 +0.10(+3.45%)
Oct 24, 2022 2.850 2.900 2.800 2.900 856 +0.05(+1.75%)
Oct 21, 2022 2.800 2.850 2.800 2.850 1,563 +0.05(+1.79%)
Oct 20, 2022 2.800 2.850 2.800 2.800 1,620 +0.20(+7.69%)
Oct 19, 2022 2.550 2.600 2.550 2.600 2,025 +0.28(+12.07%)
Oct 18, 2022 2.450 2.450 2.320 2.320 955 -0.13(-5.31%)
Oct 17, 2022 2.140 2.450 2.140 2.450 11,550 +0.31(+14.49%)
Oct 14, 2022 2.140 2.140 2.140 2.140 506 +0.00(+0.00%)
Oct 13, 2022 2.110 2.140 1.800 2.140 1,868 +0.00(+0.00%)
Oct 12, 2022 2.150 2.150 2.140 2.140 602 +0.04(+1.90%)
Oct 11, 2022 2.150 2.150 2.100 2.100 1,050 -0.05(-2.33%)
Oct 07, 2022 2.150 0 +0.00(+0.00%)
Oct 06, 2022 2.100 2.150 2.100 2.150 4,211 +0.18(+9.14%)
Oct 05, 2022 2.150 2.150 1.970 1.970 1,620 -0.03(-1.50%)
Oct 04, 2022 2.150 2.150 2.000 2.000 3,616 -0.15(-6.98%)
Oct 03, 2022 2.100 2.150 2.100 2.150 1,910 +0.05(+2.38%)
Sep 30, 2022 2.090 2.100 2.090 2.100 600 +0.00(+0.00%)
Sep 29, 2022 2.100 2.100 2.100 2.100 300 -0.04(-1.87%)
Sep 28, 2022 1.800 2.140 1.800 2.140 300 +0.64(+42.67%)
Sep 26, 2022 1.500 1.500 0 -0.55(-26.83%)
Sep 23, 2022 2.050 2.050 2.050 2.050 200 -0.16(-7.24%)
Sep 22, 2022 2.210 2.210 2.210 2.210 100 +0.00(+0.00%)
Sep 21, 2022 2.210 2.210 2.120 2.210 470 +0.00(+0.00%)
Sep 20, 2022 2.480 2.450 2.210 2.210 440 -0.24(-9.80%)
Sep 19, 2022 2.450 2.450 2.450 2.450 200 -0.03(-1.21%)
Sep 15, 2022 2.480 2.480 100 -0.07(-2.75%)
Sep 14, 2022 2.550 2.550 2.550 2.550 280 +0.00(+0.00%)
Sep 13, 2022 2.550 2.550 2.550 2.550 100 +0.40(+18.60%)
Sep 12, 2022 2.150 2.150 2.150 2.150 450 +0.00(+0.00%)
Sep 09, 2022 2.150 2.150 2.150 2.150 210 +0.00(+0.00%)
Sep 08, 2022 2.600 2.600 2.150 2.150 1,810 -0.25(-10.42%)
Sep 07, 2022 2.600 2.600 2.400 2.400 700 -0.20(-7.69%)
Sep 06, 2022 2.600 2.600 2.600 2.600 100 +0.20(+8.33%)
Sep 02, 2022 2.400 0 -0.09(-3.61%)
Sep 01, 2022 2.600 2.600 2.400 2.490 700 -0.11(-4.23%)
Aug 31, 2022 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Aug 30, 2022 2.850 2.850 2.460 2.600 750 -0.15(-5.45%)
Aug 29, 2022 2.850 2.850 2.750 2.750 200 -0.10(-3.51%)
Aug 26, 2022 2.850 2.850 2.850 2.850 125 +0.00(+0.00%)
Aug 25, 2022 2.850 2.850 2.850 2.850 207 +0.02(+0.71%)
Aug 24, 2022 2.830 2.830 2.830 2.830 200 -0.02(-0.70%)
Aug 23, 2022 2.900 2.900 2.750 2.850 625 +0.24(+9.20%)
Aug 22, 2022 3.050 3.050 2.610 2.610 1,175 -0.39(-13.00%)
Aug 19, 2022 2.850 3.000 2.610 3.000 1,300 +0.15(+5.26%)
Aug 18, 2022 3.050 3.050 2.600 2.850 1,000 -0.20(-6.56%)
Aug 17, 2022 3.050 3.050 3.050 3.050 125 +0.34(+12.55%)
Aug 16, 2022 3.050 3.050 2.710 2.710 700 -0.34(-11.15%)
Aug 15, 2022 3.100 3.100 3.050 3.050 200 -0.05(-1.61%)
Aug 12, 2022 3.050 3.100 3.000 3.100 400 +0.05(+1.64%)
Aug 11, 2022 3.100 3.100 3.000 3.050 900 +0.00(+0.00%)
Aug 10, 2022 3.000 3.050 3.000 3.050 900 +0.10(+3.39%)
Aug 09, 2022 2.950 3.020 2.950 2.950 2,606 +0.05(+1.72%)
Aug 08, 2022 2.900 2.900 2.900 2.900 400 +0.00(+0.00%)
Aug 05, 2022 2.950 2.950 2.900 2.900 700 +0.00(+0.00%)
Aug 04, 2022 2.900 2.900 2.900 2.900 400 -0.04(-1.36%)
Aug 03, 2022 2.850 2.940 2.850 2.940 300 +0.09(+3.16%)
Aug 02, 2022 2.850 2.850 2.850 2.850 220 -0.05(-1.72%)
Jul 29, 2022 2.900 0 +0.05(+1.75%)
Jul 28, 2022 2.850 2.950 2.850 2.850 600 +0.00(+0.00%)
Jul 27, 2022 2.850 2.950 2.850 2.850 300 +0.00(+0.00%)
Jul 26, 2022 2.850 2.850 2.850 2.850 201 +0.25(+9.62%)
Jul 25, 2022 2.500 2.600 2.500 2.600 921 -0.25(-8.77%)
Jul 22, 2022 2.850 2.850 2.850 2.850 100 +0.05(+1.79%)
Jul 21, 2022 3.000 3.000 2.800 2.800 333 -0.20(-6.67%)
Jul 20, 2022 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jul 19, 2022 3.000 3.000 3.000 3.000 100 +0.01(+0.33%)
Jul 18, 2022 2.990 2.990 2.990 2.990 245 +0.00(+0.00%)
Jul 15, 2022 2.990 2.990 2.990 2.990 100 +0.09(+3.10%)
Jul 14, 2022 2.990 2.990 2.900 2.900 309 -0.10(-3.33%)
Jul 13, 2022 3.000 3.000 3.000 3.000 173 +0.00(+0.00%)
Jul 12, 2022 3.000 3.000 3.000 3.000 244 -0.05(-1.64%)
Jul 11, 2022 3.090 3.090 2.800 3.050 700 -0.04(-1.29%)
Jul 08, 2022 3.090 3.090 3.090 3.090 100 +0.00(+0.00%)
Jul 07, 2022 3.100 3.100 3.090 3.090 301 -0.01(-0.32%)
Jul 06, 2022 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Jul 05, 2022 3.100 3.100 3.100 3.100 200 +0.00(+0.00%)
Jul 04, 2022 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Jun 30, 2022 3.100 0 +0.00(+0.00%)
Jun 29, 2022 3.100 3.100 3.100 3.100 100 +0.15(+5.08%)
Jun 28, 2022 3.150 3.150 2.950 2.950 1,437 -0.05(-1.67%)
Jun 27, 2022 3.200 3.200 3.000 3.000 200 -0.20(-6.25%)
Jun 24, 2022 3.200 3.200 3.200 3.200 100 +0.20(+6.67%)
Jun 23, 2022 3.200 3.200 3.000 3.000 200 +0.00(+0.00%)
Jun 22, 2022 3.000 3.000 3.000 3.000 220 +0.00(+0.00%)
Jun 21, 2022 3.200 3.200 3.000 3.000 400 -0.20(-6.25%)
Jun 20, 2022 3.200 3.200 3.200 3.200 100 +0.00(+0.00%)
Jun 17, 2022 3.270 3.400 3.200 3.200 344 -0.05(-1.54%)
Jun 16, 2022 3.250 3.250 3.250 3.250 100 -0.15(-4.41%)
Jun 15, 2022 3.400 3.400 3.400 3.400 100 +0.16(+4.94%)
Jun 14, 2022 3.240 3.250 3.240 3.240 300 -0.01(-0.31%)
Jun 13, 2022 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Jun 10, 2022 3.250 3.250 3.250 3.250 351 +0.25(+8.33%)
Jun 09, 2022 3.000 3.000 3.000 3.000 278 +0.00(+0.00%)
Jun 08, 2022 3.150 3.150 3.000 3.000 300 -0.05(-1.64%)
Jun 07, 2022 3.150 3.150 3.050 3.050 500 -0.20(-6.15%)
Jun 06, 2022 3.250 3.250 3.250 3.250 100 +0.20(+6.56%)
Jun 03, 2022 3.050 3.050 3.050 3.050 152 +0.25(+8.93%)
Jun 02, 2022 2.700 2.800 2.400 2.800 807 +0.10(+3.70%)
Jun 01, 2022 2.990 2.990 2.700 2.700 1,200 +0.20(+8.00%)
May 31, 2022 3.000 3.000 2.500 2.500 300 -0.50(-16.67%)
May 30, 2022 3.000 3.000 3.000 3.000 100 +0.25(+9.09%)
May 27, 2022 3.000 3.000 2.750 2.750 207 +0.00(+0.00%)
May 26, 2022 3.000 3.000 2.750 2.750 200 -0.25(-8.33%)
May 25, 2022 3.250 3.250 3.000 3.000 200 -0.25(-7.69%)
May 24, 2022 3.240 3.250 3.240 3.250 500 +0.00(+0.00%)
May 20, 2022 3.250 0 +0.00(+0.00%)
May 19, 2022 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
May 17, 2022 3.250 3.250 0 +0.25(+8.33%)
May 16, 2022 3.200 3.200 3.000 3.000 1,396 +0.00(+0.00%)
May 13, 2022 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
May 12, 2022 3.000 3.000 3.000 3.000 195 +0.00(+0.00%)
May 11, 2022 3.090 3.090 3.000 3.000 600 -0.15(-4.76%)
May 10, 2022 3.150 3.150 3.140 3.150 5,500 -0.04(-1.25%)
May 09, 2022 3.300 3.300 2.650 3.190 22,001 -0.21(-6.18%)
May 06, 2022 3.400 3.400 3.400 3.400 20,400 +0.00(+0.00%)
May 05, 2022 3.550 3.550 3.400 3.400 20,200 -0.15(-4.23%)
May 04, 2022 3.550 3.550 3.550 3.550 100 -0.05(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.