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 (%)
Jul 31, 2014 1.415 1.415 1.370 1.410 55,950 -0.02(-1.40%)
Jul 30, 2014 1.450 1.452 1.411 1.430 73,050 -0.02(-1.38%)
Jul 29, 2014 1.441 1.450 1.410 1.450 41,550 +0.00(+0.00%)
Jul 28, 2014 1.440 1.452 1.400 1.450 272,500 +0.01(+0.69%)
Jul 25, 2014 1.410 1.453 1.350 1.440 258,876 +0.04(+3.06%)
Jul 24, 2014 1.410 1.420 1.390 1.397 40,616 +0.00(+0.25%)
Jul 23, 2014 1.343 1.410 1.318 1.394 204,586 +0.05(+3.47%)
Jul 22, 2014 1.390 1.390 1.336 1.347 60,879 -0.03(-2.39%)
Jul 21, 2014 1.373 1.380 1.369 1.380 25,096 -0.00(-0.01%)
Jul 18, 2014 1.400 1.400 1.379 1.380 23,000 -0.02(-1.43%)
Jul 17, 2014 1.390 1.400 1.380 1.400 21,200 -0.01(-0.71%)
Jul 16, 2014 1.402 1.429 1.397 1.410 89,908 -0.00(-0.21%)
Jul 15, 2014 1.510 1.510 1.390 1.413 82,468 -0.04(-2.55%)
Jul 14, 2014 1.450 1.450 1.390 1.450 60,162 +0.05(+3.57%)
Jul 11, 2014 1.420 1.420 1.390 1.400 12,029 -0.02(-1.67%)
Jul 10, 2014 1.357 1.424 1.347 1.424 67,250 +0.02(+1.70%)
Jul 09, 2014 1.407 1.420 1.398 1.400 30,700 -0.01(-0.71%)
Jul 08, 2014 1.330 1.410 1.300 1.410 13,910 +0.09(+6.50%)
Jul 07, 2014 1.324 1.324 1.324 1.324 500 -0.02(-1.19%)
Jul 03, 2014 1.340 1.340 1.340 0 -0.00(-0.35%)
Jul 02, 2014 1.281 1.354 1.281 1.345 43,311 +0.08(+6.72%)
Jul 01, 2014 1.260 1.260 1.260 1.260 3,900 -0.00(-0.32%)
Jun 30, 2014 1.264 1.264 1.264 1.264 1,550 +0.01(+1.12%)
Jun 27, 2014 1.274 1.290 1.250 1.250 13,550 +0.00(+0.00%)
Jun 26, 2014 1.257 1.257 1.250 1.250 8,897 +0.00(+0.00%)
Jun 25, 2014 1.231 1.250 1.230 1.250 13,581 +0.02(+1.63%)
Jun 24, 2014 1.272 1.272 1.230 1.230 8,910 -0.04(-3.42%)
Jun 23, 2014 1.294 1.294 1.256 1.274 29,000 +0.03(+2.27%)
Jun 20, 2014 1.240 1.270 1.240 1.245 62,325 -0.01(-1.17%)
Jun 19, 2014 1.190 1.260 1.190 1.260 110,600 +0.08(+6.78%)
Jun 18, 2014 1.180 1.190 1.150 1.180 33,900 -0.01(-1.16%)
Jun 17, 2014 1.207 1.209 1.184 1.194 18,333 +0.01(+1.18%)
Jun 16, 2014 1.220 1.220 1.180 1.180 165,578 -0.02(-1.99%)
Jun 13, 2014 1.237 1.237 1.200 1.204 542,409 -0.04(-3.37%)
Jun 12, 2014 1.190 1.246 1.178 1.246 79,315 +0.07(+5.59%)
Jun 11, 2014 1.190 1.206 1.160 1.180 26,233 -0.01(-0.84%)
Jun 10, 2014 1.175 1.210 1.167 1.190 50,301 -0.02(-1.65%)
Jun 06, 2014 1.230 1.240 1.200 1.210 69,570 +0.00(+0.00%)
Jun 05, 2014 1.282 1.290 1.210 1.210 126,634 -0.05(-4.17%)
Jun 04, 2014 1.272 1.272 1.240 1.263 87,200 +0.01(+1.01%)
Jun 03, 2014 1.290 1.290 1.236 1.250 64,612 +0.01(+0.81%)
Jun 02, 2014 1.271 1.275 1.240 1.240 50,476 +0.00(+0.00%)
May 30, 2014 1.250 1.250 1.240 1.240 39,744 -0.01(-0.80%)
May 29, 2014 1.260 1.266 1.250 1.250 3,300 -0.01(-0.79%)
May 28, 2014 1.274 1.280 1.260 1.260 13,853 +0.00(+0.00%)
May 27, 2014 1.290 1.298 1.260 1.260 34,440 -0.03(-2.57%)
May 23, 2014 1.293 1.293 1.293 0 +0.01(+0.70%)
May 22, 2014 1.330 1.330 1.284 1.284 25,776 -0.00(-0.12%)
May 21, 2014 1.290 1.320 1.226 1.286 206,106 -0.19(-13.11%)
May 20, 2014 1.491 1.519 1.470 1.480 17,373 -0.02(-1.33%)
May 19, 2014 1.560 1.560 1.500 1.500 5,400 +0.00(+0.00%)
May 16, 2014 1.433 1.500 1.430 1.500 27,813 +0.11(+7.91%)
May 15, 2014 1.600 1.610 1.390 1.390 200,500 -0.26(-15.76%)
May 14, 2014 1.666 1.667 1.636 1.650 37,560 +0.02(+1.23%)
May 13, 2014 1.650 1.680 1.630 1.630 61,923 -0.01(-0.61%)
May 12, 2014 1.650 1.690 1.640 1.640 62,062 +0.00(+0.00%)
May 09, 2014 1.620 1.640 1.620 1.640 5,329 -0.02(-1.20%)
May 08, 2014 1.682 1.690 1.620 1.660 66,617 -0.01(-0.60%)
May 07, 2014 1.780 1.780 1.660 1.670 32,223 -0.08(-4.57%)
May 05, 2014 1.750 1.750 1.750 0 -0.06(-3.14%)
May 02, 2014 1.680 1.810 1.680 1.807 78,076 +0.12(+6.91%)
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.