Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (OP: IVPAF )

13.78 -0.35 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2014 0.8970 0.8970 0.8970 0 +0.01(+1.47%)
Dec 30, 2014 0.8630 0.8930 0.8630 0.8840 46,504 +0.01(+1.47%)
Dec 29, 2014 0.8630 0.9100 0.8630 0.8712 71,950 +0.02(+2.49%)
Dec 26, 2014 0.8700 0.8700 0.8500 0.8500 2,931 -0.02(-2.63%)
Dec 24, 2014 0.8730 0.8730 0.8730 0 -0.01(-1.24%)
Dec 23, 2014 0.9120 0.9220 0.8806 0.8840 16,321 -0.01(-0.83%)
Dec 22, 2014 0.8900 0.8999 0.8900 0.8914 10,660 -0.04(-4.66%)
Dec 19, 2014 0.9399 0.9399 0.9300 0.9350 25,800 +0.02(+1.63%)
Dec 18, 2014 0.8595 0.9200 0.8595 0.9200 95,500 +0.07(+8.66%)
Dec 17, 2014 0.8134 0.8467 0.8134 0.8467 15,300 +0.09(+11.26%)
Dec 16, 2014 0.7610 0.7263 0.7610 17,140 +0.02(+2.70%)
Dec 15, 2014 0.7270 0.7600 0.7220 0.7410 174,100 +0.02(+2.77%)
Dec 12, 2014 0.7329 0.7471 0.7210 0.7210 69,898 -0.04(-5.13%)
Dec 11, 2014 0.7840 0.7840 0.7500 0.7600 88,380 -0.04(-4.88%)
Dec 10, 2014 0.8520 0.8523 0.7890 0.7990 31,600 -0.04(-5.16%)
Dec 09, 2014 0.8360 0.8440 0.8360 0.8425 28,695 +0.03(+3.50%)
Dec 08, 2014 0.8240 0.8499 0.8140 0.8140 30,850 -0.04(-4.24%)
Dec 05, 2014 0.8673 0.8700 0.8500 0.8500 12,750 +0.01(+1.05%)
Dec 04, 2014 0.8400 0.8731 0.8400 0.8412 8,850 -0.00(-0.11%)
Dec 03, 2014 0.8400 0.8470 0.8400 0.8421 6,600 -0.00(-0.58%)
Dec 02, 2014 0.8640 0.8920 0.8470 0.8470 30,825 -0.02(-2.65%)
Dec 01, 2014 0.8590 0.8701 0.8470 0.8701 7,190 +0.02(+2.81%)
Nov 28, 2014 0.8445 0.8463 0.8445 0.8463 4,000 +0.00(+0.09%)
Nov 26, 2014 0.8455 0.8455 0.8455 0 -0.04(-4.46%)
Nov 25, 2014 0.8800 0.8901 0.8800 0.8850 7,150 -0.01(-0.63%)
Nov 24, 2014 0.8960 0.9170 0.8824 0.8906 251,238 -0.01(-1.18%)
Nov 21, 2014 0.8938 0.9199 0.8938 0.9012 32,415 +0.02(+2.51%)
Nov 20, 2014 0.8611 0.8900 0.8611 0.8791 14,880 +0.01(+1.05%)
Nov 19, 2014 0.9310 0.9389 0.8680 0.8700 44,620 -0.06(-6.66%)
Nov 18, 2014 0.8810 0.9321 0.8691 0.9321 43,150 +0.05(+5.44%)
Nov 17, 2014 0.8950 0.8920 0.8840 3,900 -0.01(-0.90%)
Nov 14, 2014 0.8231 0.8970 0.8067 0.8920 23,800 +0.10(+13.20%)
Nov 13, 2014 0.8010 0.8010 0.7850 0.7880 44,202 +0.01(+1.03%)
Nov 12, 2014 0.8100 0.8200 0.7720 0.7800 41,281 -0.04(-4.56%)
Nov 11, 2014 0.7949 0.8260 0.7949 0.8173 71,145 -0.03(-3.73%)
Nov 10, 2014 0.8780 0.9060 0.8490 0.8490 60,074 -0.01(-1.16%)
Nov 07, 2014 0.8216 0.8590 0.8040 0.8590 41,000 +0.04(+4.85%)
Nov 06, 2014 0.8526 0.8700 0.8000 0.8193 45,167 +0.04(+4.50%)
Nov 05, 2014 0.7310 0.8410 0.7310 0.7840 155,146 +0.06(+8.63%)
Nov 04, 2014 0.7590 0.7590 0.7165 0.7217 36,313 -0.05(-6.27%)
Nov 03, 2014 0.7538 0.7715 0.7361 0.7700 11,258 -0.03(-3.14%)
Oct 31, 2014 0.8000 0.8005 0.7383 0.7950 64,170 +0.04(+5.44%)
Oct 30, 2014 0.7400 0.7563 0.7007 0.7540 137,067 +0.01(+1.29%)
Oct 29, 2014 0.8126 0.8126 0.7444 0.7444 56,614 -0.06(-7.88%)
Oct 28, 2014 0.8321 0.8435 0.7988 0.8081 59,950 -0.04(-4.48%)
Oct 27, 2014 0.8860 0.8944 0.8308 0.8460 27,400 -0.05(-5.41%)
Oct 24, 2014 0.8960 0.9160 0.8889 0.8944 18,501 -0.02(-1.71%)
Oct 23, 2014 0.9544 0.9544 0.9100 0.9100 27,564 -0.06(-6.67%)
Oct 22, 2014 0.9845 0.9845 0.9700 0.9750 22,000 -0.01(-0.81%)
Oct 21, 2014 1.000 1.013 0.9830 0.9830 10,261 -0.02(-1.54%)
Oct 20, 2014 1.025 1.025 1.000 0.9984 6,200 -0.02(-2.12%)
Oct 17, 2014 0.9770 1.020 0.9669 1.020 56,600 +0.08(+8.57%)
Oct 16, 2014 0.8872 0.9260 0.8872 0.9395 22,322 +0.03(+3.58%)
Oct 15, 2014 0.9054 0.9083 0.8870 0.9070 60,791 +0.01(+1.50%)
Oct 14, 2014 0.9233 0.9233 0.8936 0.8936 14,000 +0.00(+0.52%)
Oct 13, 2014 0.8990 0.8890 0.8890 11,700 -0.01(-1.11%)
Oct 10, 2014 0.9166 0.9190 0.8860 0.8990 51,185 -0.02(-2.18%)
Oct 09, 2014 0.9210 0.9280 0.8847 0.9190 42,052 +0.03(+3.49%)
Oct 08, 2014 0.9340 0.9340 0.8860 0.8880 12,950 -0.05(-5.23%)
Oct 07, 2014 0.9744 0.9860 0.9200 0.9370 89,720 -0.02(-2.05%)
Oct 06, 2014 0.9580 0.9720 0.9530 0.9566 48,508 -0.01(-0.53%)
Oct 03, 2014 0.9739 0.9881 0.9530 0.9617 100,755 -0.04(-3.84%)
Oct 02, 2014 1.029 1.029 0.9700 1.000 48,895 -0.03(-2.71%)
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.