STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Nasdaq Composite erases gains of as much as 1% with sentiment remaining fragile

Irwin Naturals Inc. (IWINF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.0802

-0.7198

(-39.99%)

As of 02:04PM EDT. Market open.

Time Period:

Sept 26, 2021 - Sept 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	1.4436	1.4436	1.0802	1.0802	1.0802	590
Sept 23, 2022	1.8000	1.8000	1.8000	1.8000	1.8000	-
Sept 22, 2022	1.8000	1.8000	1.8000	1.8000	1.8000	-
Sept 21, 2022	1.8000	1.8000	1.8000	1.8000	1.8000	-
Sept 20, 2022	1.8000	1.8000	1.8000	1.8000	1.8000	-
Sept 19, 2022	1.8100	1.8100	1.8000	1.8000	1.8000	200
Sept 16, 2022	1.9600	1.9600	1.9600	1.9600	1.9600	275
Sept 15, 2022	1.9469	1.9469	1.9469	1.9469	1.9469	-
Sept 14, 2022	1.9469	1.9469	1.9469	1.9469	1.9469	-
Sept 13, 2022	1.9469	1.9469	1.9469	1.9469	1.9469	238
Sept 12, 2022	1.9600	1.9600	1.9600	1.9600	1.9600	625
Sept 09, 2022	1.6588	1.6588	1.6588	1.6588	1.6588	160
Sept 08, 2022	1.7000	1.7032	1.6503	1.6503	1.6503	1,261
Sept 07, 2022	1.9796	1.9796	1.9796	1.9796	1.9796	150
Sept 06, 2022	2.4700	2.4700	2.4700	2.4700	2.4700	-
Sept 02, 2022	2.4700	2.4700	2.4700	2.4700	2.4700	225
Sept 01, 2022	1.9000	1.9000	1.9000	1.9000	1.9000	110
Aug 31, 2022	1.9500	1.9500	1.9500	1.9500	1.9500	-
Aug 30, 2022	1.8901	1.9500	1.8901	1.9500	1.9500	410
Aug 29, 2022	2.1012	2.1012	2.1012	2.1012	2.1012	175
Aug 26, 2022	2.3900	2.3900	2.3900	2.3900	2.3900	-
Aug 25, 2022	2.3900	2.3900	2.3900	2.3900	2.3900	100
Aug 24, 2022	2.1931	2.1931	2.1931	2.1931	2.1931	250
Aug 23, 2022	2.2493	2.2493	2.2116	2.2116	2.2116	425
Aug 22, 2022	2.3497	2.3497	1.9812	2.1000	2.1000	523
Aug 19, 2022	2.3175	2.3200	2.2000	2.2000	2.2000	1,000
Aug 18, 2022	2.2747	2.2747	2.1585	2.2000	2.2000	700
Aug 17, 2022	2.3793	2.3793	2.3793	2.3793	2.3793	-
Aug 16, 2022	2.3793	2.3793	2.3793	2.3793	2.3793	100
Aug 15, 2022	2.3762	2.3762	2.3762	2.3762	2.3762	100
Aug 12, 2022	2.4364	2.4364	2.4364	2.4364	2.4364	150
Aug 11, 2022	2.4410	2.4410	2.3900	2.3900	2.3900	550
Aug 10, 2022	2.3993	2.3993	2.3993	2.3993	2.3993	552
Aug 09, 2022	2.3338	2.3500	2.1500	2.3500	2.3500	2,375
Aug 08, 2022	2.2650	2.7400	2.2650	2.7400	2.7400	655
Aug 05, 2022	2.2881	2.2881	2.2881	2.2881	2.2881	550
Aug 04, 2022	2.6000	2.6000	2.2664	2.2664	2.2664	429
Aug 03, 2022	2.3000	2.3000	2.3000	2.3000	2.3000	300
Aug 02, 2022	2.3456	2.3456	2.3456	2.3456	2.3456	-
Aug 01, 2022	2.3456	2.3456	2.3456	2.3456	2.3456	-
Jul 29, 2022	2.3456	2.3456	2.3456	2.3456	2.3456	100
Jul 28, 2022	2.2346	2.3051	2.2125	2.2125	2.2125	472
Jul 27, 2022	2.3000	2.3000	2.3000	2.3000	2.3000	100
Jul 26, 2022	2.1178	2.1178	2.1178	2.1178	2.1178	363
Jul 25, 2022	2.1600	2.1600	2.0328	2.0328	2.0328	785
Jul 22, 2022	3.2000	3.2000	3.2000	3.2000	3.2000	-
Jul 21, 2022	3.2000	3.2000	3.2000	3.2000	3.2000	-
Jul 20, 2022	3.2000	3.2000	3.2000	3.2000	3.2000	-
Jul 19, 2022	3.2000	3.2000	3.2000	3.2000	3.2000	-
Jul 18, 2022	3.2000	3.2000	3.2000	3.2000	3.2000	145
Jul 15, 2022	3.9700	3.9700	3.9700	3.9700	3.9700	-
Jul 14, 2022	3.9700	3.9700	3.9700	3.9700	3.9700	-
Jul 13, 2022	3.9700	3.9700	3.9700	3.9700	3.9700	380
Jul 12, 2022	3.4900	3.4900	3.4900	3.4900	3.4900	-
Jul 11, 2022	3.4900	3.4900	3.4900	3.4900	3.4900	100
Jul 08, 2022	3.0000	3.0000	3.0000	3.0000	3.0000	201
Jul 07, 2022	2.6000	2.6000	2.6000	2.6000	2.6000	-
Jul 06, 2022	2.6000	2.6000	2.6000	2.6000	2.6000	100
Jul 05, 2022	2.5000	2.5000	2.5000	2.5000	2.5000	100
Jul 01, 2022	2.2800	2.2800	2.2800	2.2800	2.2800	-
Jun 30, 2022	2.2800	2.2800	2.2800	2.2800	2.2800	-
Jun 29, 2022	2.2800	2.2800	2.2800	2.2800	2.2800	-
Jun 28, 2022	2.4406	2.4406	2.2800	2.2800	2.2800	1,337
Jun 27, 2022	2.5600	2.5600	2.5600	2.5600	2.5600	-
Jun 24, 2022	2.5600	2.5600	2.5600	2.5600	2.5600	-
Jun 23, 2022	2.5600	2.5600	2.5600	2.5600	2.5600	-
Jun 22, 2022	2.5600	2.5600	2.5600	2.5600	2.5600	-
Jun 21, 2022	2.5600	2.5600	2.5600	2.5600	2.5600	-
Jun 17, 2022	2.5000	2.5600	2.5000	2.5600	2.5600	237
Jun 16, 2022	2.5000	2.5000	2.5000	2.5000	2.5000	108
Jun 15, 2022	2.5178	2.5178	2.5178	2.5178	2.5178	-
Jun 14, 2022	2.5178	2.5178	2.5178	2.5178	2.5178	220
Jun 13, 2022	2.4740	2.4740	2.4740	2.4740	2.4740	-
Jun 10, 2022	2.4740	2.4740	2.4740	2.4740	2.4740	250
Jun 09, 2022	2.4400	2.4400	2.4400	2.4400	2.4400	-
Jun 08, 2022	2.4400	2.4400	2.4400	2.4400	2.4400	300
Jun 07, 2022	2.5200	2.5200	2.5200	2.5200	2.5200	300
Jun 06, 2022	1.8989	1.8989	1.8989	1.8989	1.8989	-
Jun 03, 2022	1.8989	1.8989	1.8989	1.8989	1.8989	-
Jun 02, 2022	2.1287	2.1287	1.8989	1.8989	1.8989	671
Jun 01, 2022	2.0000	2.0000	2.0000	2.0000	2.0000	100
May 31, 2022	2.2000	2.2000	1.9000	1.9000	1.9000	1,000
May 27, 2022	2.1100	2.1100	2.1100	2.1100	2.1100	287
May 26, 2022	2.1000	2.1000	2.1000	2.1000	2.1000	110
May 25, 2022	2.5446	2.5446	2.5446	2.5446	2.5446	-
May 24, 2022	3.0000	3.0000	2.3000	2.5446	2.5446	830
May 23, 2022	3.3400	3.3400	2.8900	3.3000	3.3000	873
May 20, 2022	2.5432	2.5432	2.5432	2.5432	2.5432	-
May 19, 2022	2.5432	2.5432	2.5432	2.5432	2.5432	-
May 18, 2022	2.5432	2.5432	2.5432	2.5432	2.5432	-
May 17, 2022	2.4700	2.5432	2.4700	2.5432	2.5432	950
May 16, 2022	2.4300	2.4891	2.4300	2.4891	2.4891	1,000
May 13, 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
May 12, 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
May 11, 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
May 10, 2022	2.1000	2.1000	2.1000	2.1000	2.1000	-
May 09, 2022	2.1357	2.1357	2.1000	2.1000	2.1000	200
May 06, 2022	2.5000	2.5000	2.5000	2.5000	2.5000	-
May 05, 2022	2.5000	2.5000	2.5000	2.5000	2.5000	-
May 04, 2022	2.5000	2.5000	2.5000	2.5000	2.5000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,381.62-99.36(-0.54%)

S&P 5003,667.93-25.30(-0.69%)

DOW29,337.39-253.02(-0.86%)

CAD/USD0.7272-0.0087(-1.18%)

CRUDE OIL76.68-2.06(-2.62%)

BTC-CAD26,302.73+127.45(+0.49%)

STOCKS PULL BACK AGAIN AMID FED FEARS, CURRENCY TURMOIL

Irwin Naturals Inc. (IWINF)

S&P/TSX
18,381.62
-99.36(-0.54%)

S&P 500
3,667.93
-25.30(-0.69%)

DOW
29,337.39
-253.02(-0.86%)

CAD/USD
0.7272
-0.0087(-1.18%)

CRUDE OIL
76.68
-2.06(-2.62%)

BTC-CAD
26,302.73
+127.45(+0.49%)