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

Ivanhoe Mines Ltd (OP: IVPAF )

15.10 +0.89 (+6.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Feb 28, 2018 2.700 2.700 2.510 2.510 545,161 -0.15(-5.69%)
Feb 27, 2018 2.565 2.681 2.530 2.661 387,738 +0.06(+2.40%)
Feb 26, 2018 2.530 2.611 2.520 2.599 258,234 +0.15(+5.93%)
Feb 23, 2018 2.446 2.480 2.420 2.454 304,360 +0.02(+0.90%)
Feb 22, 2018 2.440 2.520 2.430 2.432 189,788 -0.04(-1.54%)
Feb 21, 2018 2.488 2.550 2.440 2.470 232,751 -0.03(-1.39%)
Feb 20, 2018 2.450 2.575 2.450 2.505 96,209 -0.11(-4.16%)
Feb 16, 2018 2.613 2.613 2.613 0 -0.09(-3.21%)
Feb 15, 2018 2.713 2.770 2.650 2.700 96,612 +0.01(+0.25%)
Feb 14, 2018 2.490 2.749 2.430 2.693 290,938 +0.16(+6.12%)
Feb 13, 2018 2.575 2.580 2.480 2.538 372,168 -0.01(-0.41%)
Feb 12, 2018 2.255 2.590 2.240 2.548 495,960 +0.26(+11.28%)
Feb 09, 2018 2.202 2.300 2.150 2.290 634,274 +0.10(+4.57%)
Feb 08, 2018 2.290 2.310 2.180 2.190 579,920 -0.11(-4.78%)
Feb 07, 2018 2.449 2.500 2.260 2.300 443,701 -0.15(-6.06%)
Feb 06, 2018 2.531 2.575 2.257 2.448 288,799 -0.08(-3.00%)
Feb 05, 2018 2.436 2.697 2.349 2.524 386,725 +0.04(+1.77%)
Feb 02, 2018 2.790 2.889 2.470 2.480 689,810 -0.28(-10.14%)
Feb 01, 2018 2.806 2.840 2.600 2.760 520,826 -0.11(-3.92%)
Jan 31, 2018 3.200 3.250 2.793 2.873 633,915 -0.36(-11.07%)
Jan 30, 2018 3.200 3.260 3.200 3.230 57,291 -0.05(-1.49%)
Jan 29, 2018 3.300 3.350 3.230 3.279 96,452 -0.04(-1.23%)
Jan 26, 2018 3.340 3.370 3.306 3.320 85,133 +0.00(+0.11%)
Jan 25, 2018 3.476 3.548 3.300 3.316 115,988 -0.13(-3.70%)
Jan 24, 2018 3.448 3.460 3.400 3.444 99,674 +0.07(+2.19%)
Jan 23, 2018 3.341 3.380 3.270 3.370 83,513 -0.05(-1.46%)
Jan 22, 2018 3.439 3.470 3.350 3.420 133,280 +0.12(+3.51%)
Jan 19, 2018 3.300 3.340 3.250 3.304 48,773 -0.01(-0.30%)
Jan 18, 2018 3.431 3.280 3.314 67,740 -0.02(-0.48%)
Jan 17, 2018 3.200 3.358 3.165 3.330 83,172 +0.15(+4.72%)
Jan 16, 2018 3.270 3.270 3.170 3.180 199,450 -0.02(-0.66%)
Jan 12, 2018 3.201 3.201 3.201 0 -0.03(-0.89%)
Jan 11, 2018 3.355 3.355 3.230 3.230 116,544 -0.11(-3.32%)
Jan 10, 2018 3.240 3.409 3.240 3.341 45,697 +0.10(+3.19%)
Jan 09, 2018 3.380 3.380 3.210 3.238 152,138 -0.15(-4.30%)
Jan 08, 2018 3.400 3.430 3.350 3.383 56,031 -0.02(-0.49%)
Jan 05, 2018 3.394 3.430 3.250 3.400 58,121 +0.01(+0.29%)
Jan 04, 2018 3.310 3.400 3.310 3.390 70,578 +0.03(+0.89%)
Jan 03, 2018 3.397 3.420 3.320 3.360 95,989 -0.04(-1.15%)
Jan 02, 2018 3.340 3.439 3.340 3.399 116,523 +0.05(+1.46%)
Dec 29, 2017 3.350 3.350 3.350 0 -0.16(-4.47%)
Dec 28, 2017 3.521 3.600 3.470 3.507 181,266 +0.02(+0.48%)
Dec 27, 2017 3.340 3.500 3.310 3.490 125,434 +0.14(+4.18%)
Dec 26, 2017 3.300 3.500 3.270 3.350 144,877 +0.10(+3.08%)
Dec 22, 2017 3.196 3.285 3.196 3.250 46,498 +0.01(+0.34%)
Dec 21, 2017 3.234 3.250 3.190 3.239 359,895 +0.00(+0.00%)
Dec 20, 2017 3.186 3.239 3.149 3.239 99,323 +0.07(+2.21%)
Dec 19, 2017 3.183 3.200 3.150 3.169 115,181 -0.01(-0.35%)
Dec 18, 2017 3.166 3.295 3.155 3.180 124,378 +0.00(+0.00%)
Dec 15, 2017 3.259 3.330 3.180 3.180 109,783 -0.07(-2.12%)
Dec 14, 2017 3.310 3.340 3.230 3.249 137,363 -0.04(-1.25%)
Dec 13, 2017 3.290 3.316 3.240 3.290 111,379 +0.06(+1.92%)
Dec 12, 2017 3.200 3.235 3.170 3.228 106,612 +0.02(+0.71%)
Dec 11, 2017 3.177 3.230 3.100 3.205 163,348 +0.03(+0.80%)
Dec 08, 2017 3.218 3.259 3.168 3.180 60,145 -0.01(-0.35%)
Dec 07, 2017 3.201 3.260 3.171 3.191 61,100 -0.01(-0.28%)
Dec 06, 2017 3.218 3.350 3.170 3.200 101,667 +0.03(+0.95%)
Dec 05, 2017 3.320 3.350 3.170 3.170 261,106 -0.17(-5.09%)
Dec 04, 2017 3.542 3.310 3.340 75,085 -0.15(-4.30%)
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.