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 (%)
Jul 31, 2018 1.965 2.000 1.930 1.990 246,316 +0.04(+2.05%)
Jul 30, 2018 1.880 1.978 1.864 1.950 317,405 +0.07(+3.81%)
Jul 27, 2018 1.917 1.932 1.848 1.879 134,700 -0.03(-1.42%)
Jul 26, 2018 1.905 1.940 1.870 1.906 109,890 +0.01(+0.29%)
Jul 25, 2018 1.880 1.950 1.872 1.900 72,407 -0.02(-1.04%)
Jul 24, 2018 1.942 1.990 1.905 1.920 144,366 -0.01(-0.48%)
Jul 23, 2018 1.906 1.950 1.903 1.929 216,612 +0.02(+1.10%)
Jul 20, 2018 1.950 2.010 1.877 1.908 203,059 -0.02(-1.13%)
Jul 19, 2018 1.997 2.020 1.927 1.930 466,022 -0.07(-3.50%)
Jul 18, 2018 1.950 2.010 1.946 2.000 586,187 +0.02(+1.02%)
Jul 17, 2018 1.917 2.019 1.917 1.980 204,815 +0.02(+1.02%)
Jul 16, 2018 1.975 2.013 1.930 1.960 230,338 -0.03(-1.51%)
Jul 13, 2018 2.005 2.020 1.974 1.990 63,780 -0.02(-1.00%)
Jul 12, 2018 2.024 2.055 2.000 2.010 116,510 -0.01(-0.50%)
Jul 11, 2018 2.014 2.062 2.010 2.020 41,296 -0.04(-1.94%)
Jul 10, 2018 2.112 2.119 2.041 2.060 53,507 -0.04(-1.90%)
Jul 09, 2018 2.059 2.100 2.020 2.100 153,506 +0.05(+2.44%)
Jul 06, 2018 2.106 2.106 2.030 2.050 56,020 -0.01(-0.49%)
Jul 05, 2018 2.060 2.089 2.030 2.060 49,218 -0.00(-0.17%)
Jul 03, 2018 2.064 2.064 2.064 0 +0.01(+0.66%)
Jul 02, 2018 2.050 2.070 1.990 2.050 29,069 -0.01(-0.26%)
Jun 29, 2018 1.990 2.079 1.990 2.055 69,020 +0.06(+3.19%)
Jun 28, 2018 2.033 2.033 1.970 1.992 259,137 -0.04(-1.88%)
Jun 27, 2018 2.147 2.147 2.030 2.030 136,383 -0.08(-3.69%)
Jun 26, 2018 2.080 2.130 2.031 2.108 111,472 +0.04(+1.77%)
Jun 25, 2018 2.149 2.160 2.050 2.071 47,071 -0.07(-3.22%)
Jun 22, 2018 2.080 2.167 2.080 2.140 123,332 +0.06(+2.88%)
Jun 21, 2018 2.031 2.124 2.031 2.080 36,517 +0.00(+0.00%)
Jun 20, 2018 2.080 2.139 2.066 2.080 69,195 -0.02(-0.99%)
Jun 19, 2018 2.184 2.226 2.100 2.101 169,169 -0.15(-6.60%)
Jun 18, 2018 2.140 2.256 2.105 2.249 99,130 +0.10(+4.62%)
Jun 15, 2018 2.237 2.138 2.150 268,978 -0.09(-3.88%)
Jun 14, 2018 2.325 2.410 2.215 2.237 178,622 -0.13(-5.48%)
Jun 13, 2018 2.611 2.611 2.360 2.367 169,158 -0.23(-8.98%)
Jun 12, 2018 2.639 2.639 2.552 2.600 27,478 +0.02(+0.81%)
Jun 11, 2018 2.684 2.750 2.540 2.579 235,167 +0.09(+3.57%)
Jun 08, 2018 2.491 2.506 2.477 2.490 11,550 -0.01(-0.43%)
Jun 07, 2018 2.592 2.592 2.480 2.501 79,042 -0.07(-2.71%)
Jun 06, 2018 2.626 2.700 2.549 2.570 119,820 -0.03(-1.14%)
Jun 05, 2018 2.440 2.600 2.440 2.600 62,411 +0.07(+2.77%)
Jun 04, 2018 2.425 2.560 2.400 2.530 84,234 +0.09(+3.87%)
Jun 01, 2018 2.520 2.536 2.412 2.436 25,515 -0.09(-3.40%)
May 31, 2018 2.570 2.600 2.490 2.522 168,419 -0.01(-0.34%)
May 30, 2018 2.378 2.560 2.370 2.530 48,939 +0.13(+5.42%)
May 29, 2018 2.457 2.490 2.384 2.400 50,589 +0.03(+1.34%)
May 25, 2018 2.368 2.368 2.368 0 -0.04(-1.71%)
May 24, 2018 2.622 2.622 2.400 2.409 91,905 -0.21(-8.00%)
May 23, 2018 2.705 2.708 2.607 2.619 55,027 -0.14(-4.99%)
May 22, 2018 2.670 2.770 2.670 2.757 149,515 +0.17(+6.43%)
May 21, 2018 2.560 2.650 2.560 2.590 64,116 -0.05(-1.89%)
May 18, 2018 2.620 2.670 2.604 2.640 55,997 +0.00(+0.00%)
May 17, 2018 2.630 2.640 2.605 2.640 37,937 +0.01(+0.20%)
May 16, 2018 2.542 2.650 2.506 2.635 211,531 +0.13(+5.01%)
May 15, 2018 2.640 2.640 2.487 2.509 24,271 -0.10(-3.87%)
May 14, 2018 2.538 2.630 2.500 2.610 74,016 +0.07(+2.92%)
May 11, 2018 2.470 2.536 2.430 2.536 152,008 +0.10(+3.93%)
May 10, 2018 2.400 2.476 2.330 2.440 101,246 +0.06(+2.51%)
May 09, 2018 2.260 2.397 2.254 2.380 101,305 +0.16(+7.22%)
May 08, 2018 2.220 2.257 2.189 2.220 122,738 -0.04(-1.77%)
May 07, 2018 2.070 2.270 2.070 2.260 64,104 +0.15(+7.12%)
May 04, 2018 2.081 2.120 2.050 2.110 57,766 -0.00(-0.18%)
May 03, 2018 2.132 2.155 2.114 2.114 16,231 +0.02(+0.96%)
May 02, 2018 2.000 2.130 1.956 2.093 53,620 +0.07(+3.63%)
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.