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

Ivanhoe Mines Ltd (OP: IVPAF )

14.97 +0.76 (+5.35%)
Streaming Delayed Price Updated: 1:48 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 (%)
Mar 29, 2019 2.436 2.463 2.389 2.400 53,300 +0.07(+3.00%)
Mar 28, 2019 2.350 2.360 2.300 2.330 100,379 +0.01(+0.24%)
Mar 27, 2019 2.375 2.380 2.320 2.324 152,369 -0.05(-1.92%)
Mar 26, 2019 2.270 2.400 2.270 2.370 138,284 -0.06(-2.40%)
Mar 25, 2019 2.475 2.500 2.428 2.428 76,281 -0.06(-2.57%)
Mar 22, 2019 2.545 2.570 2.460 2.492 81,200 -0.07(-2.82%)
Mar 21, 2019 2.480 2.580 2.480 2.564 66,844 +0.05(+2.17%)
Mar 20, 2019 2.430 2.510 2.430 2.510 22,518 +0.03(+1.21%)
Mar 19, 2019 2.500 2.500 2.455 2.480 17,494 +0.01(+0.58%)
Mar 18, 2019 2.500 2.500 2.430 2.466 54,413 +0.01(+0.23%)
Mar 15, 2019 2.504 2.504 2.410 2.460 125,500 -0.03(-1.20%)
Mar 14, 2019 2.400 2.490 2.400 2.490 67,249 +0.03(+1.22%)
Mar 13, 2019 2.500 2.520 2.450 2.460 58,130 -0.01(-0.30%)
Mar 12, 2019 2.450 2.489 2.400 2.467 129,564 +0.05(+2.26%)
Mar 11, 2019 2.412 2.434 2.370 2.413 74,466 +0.02(+0.73%)
Mar 08, 2019 2.501 2.501 2.380 2.395 168,700 -0.13(-5.33%)
Mar 07, 2019 2.510 2.576 2.490 2.530 68,279 -0.02(-0.78%)
Mar 06, 2019 2.627 2.650 2.528 2.550 55,698 -0.06(-2.30%)
Mar 05, 2019 2.567 2.610 2.520 2.610 65,915 +0.06(+2.22%)
Mar 04, 2019 2.570 2.640 2.510 2.553 87,742 -0.04(-1.41%)
Mar 01, 2019 2.590 2.630 2.580 2.590 53,600 -0.02(-0.77%)
Feb 28, 2019 2.700 2.700 2.610 2.610 99,018 -0.06(-2.25%)
Feb 27, 2019 2.675 2.700 2.610 2.670 97,619 -0.00(-0.16%)
Feb 26, 2019 2.699 2.700 2.590 2.674 56,343 +0.04(+1.35%)
Feb 25, 2019 2.590 2.700 2.590 2.639 446,250 +0.02(+0.71%)
Feb 22, 2019 2.576 2.664 2.550 2.620 294,800 +0.08(+3.15%)
Feb 21, 2019 2.539 2.570 2.500 2.540 96,996 +0.00(+0.00%)
Feb 20, 2019 2.514 2.550 2.480 2.540 268,109 +0.03(+1.20%)
Feb 19, 2019 2.334 2.510 2.330 2.510 308,156 +0.17(+7.26%)
Feb 15, 2019 2.350 2.406 2.340 2.340 45,200 -0.00(-0.16%)
Feb 14, 2019 2.240 2.350 2.240 2.344 65,174 +0.03(+1.18%)
Feb 13, 2019 2.400 2.400 2.300 2.316 59,242 -0.08(-3.48%)
Feb 12, 2019 2.340 2.400 2.305 2.400 103,773 +0.06(+2.56%)
Feb 11, 2019 2.345 2.370 2.313 2.340 201,828 -0.02(-0.67%)
Feb 08, 2019 2.400 2.400 2.340 2.356 403,000 -0.01(-0.22%)
Feb 07, 2019 2.451 2.580 2.342 2.361 233,575 -0.12(-4.80%)
Feb 06, 2019 2.297 2.545 2.280 2.480 490,708 +0.28(+12.73%)
Feb 05, 2019 2.191 2.245 2.140 2.200 92,314 +0.02(+0.92%)
Feb 04, 2019 2.103 2.200 2.077 2.180 151,975 +0.06(+2.83%)
Feb 01, 2019 2.154 2.200 2.050 2.120 207,800 -0.04(-1.85%)
Jan 31, 2019 1.965 2.160 1.965 2.160 279,235 +0.17(+8.54%)
Jan 30, 2019 1.840 1.990 1.840 1.990 387,277 +0.19(+10.56%)
Jan 29, 2019 1.825 1.857 1.800 1.800 89,018 -0.04(-2.17%)
Jan 28, 2019 1.760 1.840 1.760 1.840 136,036 +0.01(+0.55%)
Jan 25, 2019 1.750 1.840 1.720 1.830 200,800 +0.09(+5.17%)
Jan 24, 2019 1.650 1.760 1.650 1.740 214,013 +0.05(+2.96%)
Jan 23, 2019 1.727 1.774 1.660 1.690 65,996 -0.04(-2.46%)
Jan 22, 2019 1.800 1.830 1.720 1.733 104,563 -0.02(-0.99%)
Jan 18, 2019 1.796 1.830 1.750 1.750 32,700 -0.04(-2.23%)
Jan 17, 2019 1.860 1.860 1.772 1.790 105,154 -0.09(-4.79%)
Jan 16, 2019 1.870 1.900 1.860 1.880 168,890 +0.03(+1.89%)
Jan 15, 2019 1.860 1.870 1.830 1.845 35,788 -0.02(-1.28%)
Jan 14, 2019 1.930 1.946 1.860 1.869 51,487 -0.03(-1.63%)
Jan 11, 2019 1.912 1.932 1.862 1.900 17,500 -0.01(-0.52%)
Jan 10, 2019 1.900 1.970 1.892 1.910 67,771 -0.01(-0.37%)
Jan 09, 2019 1.860 1.917 1.850 1.917 39,729 +0.08(+4.39%)
Jan 08, 2019 1.768 1.887 1.763 1.836 125,720 -0.05(-2.84%)
Jan 07, 2019 1.800 1.930 1.800 1.890 59,487 -0.01(-0.45%)
Jan 04, 2019 1.784 1.923 1.780 1.899 147,100 +0.15(+8.49%)
Jan 03, 2019 1.724 1.758 1.690 1.750 56,799 +0.01(+0.57%)
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.