IWINF - Irwin Naturals, Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 08, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| Jun 07, 2023 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | - |
| Jun 06, 2023 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | - |
| Jun 05, 2023 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | 1.3303 | - |
| Jun 02, 2023 | 1.5000 | 1.5000 | 1.1800 | 1.3303 | 1.3303 | 1,023 |
| Jun 01, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 31, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 30, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 26, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 25, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 24, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 23, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 22, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 19, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 18, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 17, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 16, 2023 | 1.3390 | 1.3390 | 1.2500 | 1.2500 | 1.2500 | 210 |
| May 15, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| May 12, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| May 11, 2023 | 1.4500 | 1.4500 | 1.2600 | 1.2600 | 1.2600 | 2,400 |
| May 10, 2023 | 1.2000 | 1.5250 | 1.2000 | 1.5250 | 1.5250 | 850 |
| May 09, 2023 | 1.4000 | 2.0900 | 1.4000 | 2.0900 | 2.0900 | 3,022 |
| May 08, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| May 05, 2023 | 1.6244 | 1.6244 | 1.5000 | 1.5000 | 1.5000 | 2,950 |
| May 04, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| May 03, 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 248 |
| May 02, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 500 |
| May 01, 2023 | 1.6500 | 1.7700 | 1.6300 | 1.7700 | 1.7700 | 1,142 |
| Apr 28, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 100 |
| Apr 27, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Apr 26, 2023 | 1.6797 | 1.6797 | 1.6500 | 1.6700 | 1.6700 | 640 |
| Apr 25, 2023 | 1.8900 | 1.8900 | 1.7150 | 1.7150 | 1.7150 | 570 |
| Apr 24, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Apr 21, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Apr 20, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Apr 19, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| Apr 18, 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 115 |
| Apr 17, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Apr 14, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 504 |
| Apr 13, 2023 | 2.0100 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 444 |
| Apr 12, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Apr 11, 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 300 |
| Apr 10, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 117 |
| Apr 06, 2023 | 2.0300 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 505 |
| Apr 05, 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 410 |
| Apr 04, 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 1,200 |
| Apr 03, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 101 |
| Mar 31, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 400 |
| Mar 30, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Mar 29, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Mar 28, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Mar 27, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Mar 24, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Mar 23, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Mar 22, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Mar 21, 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Mar 20, 2023 | 2.3299 | 2.3299 | 1.1200 | 2.1700 | 2.1700 | 6,104 |
| Mar 17, 2023 | 2.3700 | 2.3700 | 2.2700 | 2.2700 | 2.2700 | 1,000 |
| Mar 16, 2023 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 250 |
| Mar 15, 2023 | 2.6221 | 2.6221 | 2.4400 | 2.5000 | 2.5000 | 1,285 |
| Mar 14, 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 225 |
| Mar 13, 2023 | 2.4988 | 2.4988 | 2.4988 | 2.4988 | 2.4988 | 200 |
| Mar 10, 2023 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 250 |
| Mar 09, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 400 |
| Mar 08, 2023 | 2.6616 | 2.6616 | 2.5800 | 2.5800 | 2.5800 | 500 |
| Mar 07, 2023 | 2.6469 | 2.6469 | 2.6469 | 2.6469 | 2.6469 | - |
| Mar 06, 2023 | 1.7000 | 2.6469 | 1.7000 | 2.6469 | 2.6469 | 702 |
| Mar 03, 2023 | 2.6950 | 2.6950 | 2.6400 | 2.6400 | 2.6400 | 464 |
| Mar 02, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Mar 01, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Feb 28, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 220 |
| Feb 27, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Feb 24, 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Feb 23, 2023 | 2.6498 | 2.7500 | 2.6498 | 2.7500 | 2.7500 | 200 |
| Feb 22, 2023 | 2.6999 | 2.6999 | 2.6981 | 2.6981 | 2.6981 | 633 |
| Feb 21, 2023 | 2.7173 | 2.7173 | 2.7173 | 2.7173 | 2.7173 | - |
| Feb 17, 2023 | 2.5000 | 2.7173 | 2.5000 | 2.7173 | 2.7173 | 412 |
| Feb 16, 2023 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | - |
| Feb 15, 2023 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | - |
| Feb 14, 2023 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | - |
| Feb 13, 2023 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | 2.9688 | - |
| Feb 10, 2023 | 2.9500 | 2.9739 | 2.9500 | 2.9688 | 2.9688 | 300 |
| Feb 09, 2023 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 185 |
| Feb 08, 2023 | 3.0500 | 3.0580 | 0.8000 | 2.9840 | 2.9840 | 13,351 |
| Feb 07, 2023 | 3.1950 | 3.3900 | 3.1950 | 3.3900 | 3.3900 | 352 |
| Feb 06, 2023 | 3.1780 | 3.3900 | 3.1000 | 3.3600 | 3.3600 | 1,537 |
| Feb 03, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Feb 02, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 209 |
| Feb 01, 2023 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 402 |
| Jan 31, 2023 | 3.1796 | 3.1976 | 3.1796 | 3.1976 | 3.1976 | 400 |
| Jan 30, 2023 | 2.9516 | 2.9591 | 2.9516 | 2.9591 | 2.9591 | 500 |
| Jan 27, 2023 | 2.9015 | 3.3040 | 2.9015 | 3.0800 | 3.0800 | 5,461 |
| Jan 26, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 144 |
| Jan 25, 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 250 |
| Jan 24, 2023 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | - |
| Jan 23, 2023 | 2.8437 | 2.9900 | 2.8437 | 2.8470 | 2.8470 | 800 |
| Jan 20, 2023 | 2.8094 | 2.8100 | 2.8094 | 2.8100 | 2.8100 | 397 |
| Jan 19, 2023 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 150 |
| Jan 18, 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.