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, 2015 0.5460 0.5500 0.5291 0.5291 46,575 -0.02(-3.80%)
Jul 30, 2015 0.5710 0.5740 0.5320 0.5500 98,997 -0.01(-1.47%)
Jul 29, 2015 0.5230 0.5600 0.5100 0.5582 142,894 +0.04(+8.64%)
Jul 28, 2015 0.5128 0.5160 0.5000 0.5138 89,506 +0.00(+0.75%)
Jul 27, 2015 0.5060 0.5130 0.4929 0.5100 95,470 +0.02(+4.29%)
Jul 24, 2015 0.5530 0.5710 0.4770 0.4890 168,206 -0.09(-15.31%)
Jul 23, 2015 0.5736 0.5980 0.5700 0.5774 26,633 +0.00(+0.02%)
Jul 22, 2015 0.6100 0.6100 0.5619 0.5773 87,310 -0.04(-6.89%)
Jul 21, 2015 0.6179 0.6264 0.6179 0.6200 11,752 -0.01(-1.59%)
Jul 20, 2015 0.6446 0.6570 0.6300 0.6300 50,395 -0.02(-3.08%)
Jul 17, 2015 0.6500 0.6500 0.6342 0.6500 25,776 -0.01(-1.52%)
Jul 16, 2015 0.6822 0.6830 0.6500 0.6600 37,867 -0.04(-5.71%)
Jul 15, 2015 0.7000 0.7000 0.7000 0.7000 2,500 -0.01(-1.20%)
Jul 14, 2015 0.7118 0.7226 0.7085 0.7085 6,015 -0.00(-0.04%)
Jul 13, 2015 0.6847 0.7088 0.6847 0.7088 17,250 +0.01(+1.80%)
Jul 10, 2015 0.7100 0.7100 0.6900 0.6963 11,442 -0.01(-1.35%)
Jul 09, 2015 0.7000 0.7058 0.7000 0.7058 3,200 +0.01(+1.76%)
Jul 08, 2015 0.7244 0.7442 0.6936 0.6936 29,130 -0.01(-1.06%)
Jul 07, 2015 0.7100 0.7100 0.6920 0.7010 42,300 -0.04(-4.76%)
Jul 06, 2015 0.7530 0.7530 0.7297 0.7360 15,198 +0.00(+0.10%)
Jul 02, 2015 0.7353 0.7353 0.7353 0 +0.05(+6.57%)
Jul 01, 2015 0.7700 0.7700 0.6900 0.6900 3,500 -0.03(-3.50%)
Jun 30, 2015 0.7130 0.7180 0.6996 0.7150 29,690 -0.01(-2.01%)
Jun 29, 2015 0.7300 0.7458 0.7163 0.7297 42,554 -0.02(-2.60%)
Jun 26, 2015 0.7570 0.7617 0.7410 0.7492 39,303 -0.01(-0.77%)
Jun 25, 2015 0.7576 0.7665 0.7480 0.7550 30,000 +0.00(+0.36%)
Jun 24, 2015 0.7722 0.7724 0.7300 0.7523 44,774 -0.00(-0.46%)
Jun 23, 2015 0.7487 0.7597 0.7400 0.7558 58,050 +0.01(+0.77%)
Jun 22, 2015 0.7810 0.7810 0.7496 0.7500 29,779 -0.01(-1.33%)
Jun 19, 2015 0.7799 0.7890 0.7590 0.7601 91,950 -0.05(-6.16%)
Jun 18, 2015 0.7853 0.8148 0.7853 0.8100 10,980 +0.01(+0.80%)
Jun 17, 2015 0.8130 0.8130 0.7700 0.8036 178,682 -0.02(-2.30%)
Jun 16, 2015 0.8280 0.8400 0.8200 0.8225 96,290 -0.01(-0.96%)
Jun 15, 2015 0.8243 0.8392 0.8230 0.8305 21,500 +0.00(+0.06%)
Jun 12, 2015 0.8420 0.8420 0.8173 0.8300 54,511 -0.01(-1.54%)
Jun 11, 2015 0.8428 0.8500 0.8253 0.8430 20,650 -0.01(-0.82%)
Jun 10, 2015 0.8720 0.8720 0.8487 0.8500 36,419 -0.01(-1.39%)
Jun 09, 2015 0.8738 0.8811 0.8500 0.8620 19,500 -0.01(-0.92%)
Jun 08, 2015 0.9160 0.9160 0.8570 0.8700 43,905 -0.05(-5.43%)
Jun 05, 2015 0.9100 0.9246 0.9100 0.9200 9,612 -0.00(-0.43%)
Jun 04, 2015 0.9348 0.9370 0.9240 0.9240 48,704 -0.03(-3.53%)
Jun 03, 2015 0.9750 0.9780 0.9500 0.9578 26,030 -0.04(-3.59%)
Jun 02, 2015 0.9600 0.9935 0.9600 0.9935 15,000 +0.03(+3.49%)
Jun 01, 2015 0.9964 1.000 0.9600 0.9600 22,395 -0.03(-2.61%)
May 29, 2015 0.9540 0.9990 0.9402 0.9857 47,078 +0.03(+2.68%)
May 28, 2015 0.9800 0.9800 0.9460 0.9600 49,100 -0.04(-3.91%)
May 27, 2015 1.030 1.030 0.9964 0.9991 43,700 -0.02(-1.91%)
May 26, 2015 1.010 1.076 1.004 1.019 66,761 +0.05(+5.08%)
May 22, 2015 0.9694 0.9694 0.9694 0 +0.02(+1.67%)
May 21, 2015 0.9020 0.9566 0.8900 0.9535 36,740 +0.04(+4.12%)
May 20, 2015 0.9050 0.9158 0.8950 0.9158 9,404 +0.01(+0.64%)
May 19, 2015 0.9096 0.9150 0.8956 0.9100 24,500 +0.03(+3.41%)
May 18, 2015 0.9390 0.9750 0.8800 0.8800 8,850 -0.05(-5.38%)
May 15, 2015 0.8927 0.9300 0.8850 0.9300 75,465 +0.03(+3.05%)
May 14, 2015 0.8910 0.9059 0.8910 0.9025 34,250 +0.00(+0.53%)
May 13, 2015 0.8871 0.9300 0.8871 0.8978 36,398 +0.00(+0.13%)
May 12, 2015 0.8430 0.9050 0.8400 0.8966 41,200 +0.05(+5.92%)
May 11, 2015 0.8750 0.8750 0.8350 0.8465 39,505 -0.02(-2.80%)
May 08, 2015 0.9080 0.9080 0.8700 0.8709 19,462 -0.01(-0.92%)
May 07, 2015 0.8860 0.8913 0.8700 0.8790 170,732 -0.03(-3.41%)
May 06, 2015 0.9900 0.9900 0.8910 0.9100 56,885 -0.08(-7.92%)
May 05, 2015 0.9930 1.004 0.9850 0.9883 21,340 +0.01(+0.95%)
May 04, 2015 0.9950 1.010 0.9500 0.9790 21,057 -0.01(-1.31%)
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.