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: 2:06 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, 2019 3.140 3.210 3.125 3.156 73,400 -0.04(-1.34%)
Jul 30, 2019 3.190 3.250 3.180 3.198 101,176 +0.02(+0.58%)
Jul 29, 2019 3.080 3.209 3.080 3.180 50,896 +0.08(+2.56%)
Jul 26, 2019 3.070 3.158 3.070 3.100 65,900 +0.02(+0.80%)
Jul 25, 2019 3.110 3.154 3.074 3.076 65,613 -0.04(-1.25%)
Jul 24, 2019 3.106 3.170 3.067 3.115 23,603 -0.03(-0.80%)
Jul 23, 2019 3.161 3.161 2.980 3.140 207,471 -0.03(-1.06%)
Jul 22, 2019 3.180 3.290 3.140 3.174 44,996 -0.01(-0.45%)
Jul 19, 2019 3.180 3.250 3.178 3.188 23,100 -0.03(-0.99%)
Jul 18, 2019 3.200 3.242 3.177 3.220 77,003 +0.01(+0.19%)
Jul 17, 2019 3.280 3.280 3.200 3.214 58,717 -0.04(-1.11%)
Jul 16, 2019 3.300 3.320 3.216 3.250 68,553 +0.03(+0.93%)
Jul 15, 2019 3.330 3.330 3.180 3.220 18,137 -0.01(-0.29%)
Jul 12, 2019 3.155 3.230 3.147 3.229 33,400 +0.08(+2.52%)
Jul 11, 2019 3.235 3.235 3.122 3.150 129,307 -0.09(-2.66%)
Jul 10, 2019 3.200 3.260 3.143 3.236 53,801 +0.03(+1.02%)
Jul 09, 2019 3.308 3.350 3.123 3.204 683,751 -0.16(-4.73%)
Jul 08, 2019 3.412 3.412 3.360 3.363 134,119 -0.05(-1.35%)
Jul 05, 2019 3.350 3.460 3.325 3.409 158,400 +0.08(+2.34%)
Jul 03, 2019 3.360 3.380 3.330 3.330 71,700 -0.01(-0.28%)
Jul 02, 2019 3.250 3.371 3.231 3.340 717,129 +0.17(+5.36%)
Jul 01, 2019 3.190 3.200 3.160 3.170 52,624 -0.02(-0.67%)
Jun 28, 2019 3.195 3.270 3.161 3.192 72,300 +0.04(+1.32%)
Jun 27, 2019 2.985 3.150 2.985 3.150 61,345 +0.06(+1.94%)
Jun 26, 2019 3.070 3.095 3.020 3.090 69,045 +0.03(+0.95%)
Jun 25, 2019 3.097 3.152 3.030 3.061 86,135 -0.02(-0.62%)
Jun 24, 2019 3.090 3.155 3.010 3.080 107,738 -0.01(-0.32%)
Jun 21, 2019 2.880 3.117 2.880 3.090 215,400 +0.09(+3.00%)
Jun 20, 2019 2.912 3.001 2.912 3.000 118,787 +0.13(+4.50%)
Jun 19, 2019 2.830 2.895 2.789 2.871 120,020 +0.04(+1.26%)
Jun 18, 2019 2.620 2.850 2.620 2.835 349,584 +0.22(+8.21%)
Jun 17, 2019 2.560 2.620 2.560 2.620 233,815 +0.06(+2.34%)
Jun 14, 2019 2.639 2.639 2.530 2.560 84,800 -0.09(-3.40%)
Jun 13, 2019 2.633 2.650 2.616 2.650 30,375 +0.04(+1.73%)
Jun 12, 2019 2.620 2.620 2.560 2.605 83,043 -0.02(-0.57%)
Jun 11, 2019 2.690 2.690 2.600 2.620 87,054 +0.06(+2.34%)
Jun 10, 2019 2.570 2.617 2.526 2.560 101,949 +0.02(+0.79%)
Jun 07, 2019 2.539 2.556 2.480 2.540 102,200 +0.02(+0.59%)
Jun 06, 2019 2.580 2.580 2.492 2.525 54,635 +0.02(+1.00%)
Jun 05, 2019 2.560 2.570 2.492 2.500 24,920 -0.05(-1.96%)
Jun 04, 2019 2.550 2.550 2.510 2.550 76,189 +0.04(+1.59%)
Jun 03, 2019 2.400 2.510 2.400 2.510 140,374 +0.11(+4.56%)
May 31, 2019 2.385 2.420 2.385 2.401 40,400 -0.02(-0.69%)
May 30, 2019 2.440 2.450 2.410 2.417 22,550 -0.01(-0.51%)
May 29, 2019 2.448 2.450 2.390 2.430 39,511 -0.03(-1.07%)
May 28, 2019 2.425 2.463 2.400 2.456 18,542 +0.04(+1.67%)
May 24, 2019 2.395 2.429 2.370 2.416 23,400 +0.07(+2.79%)
May 23, 2019 2.410 2.430 2.350 2.350 164,132 -0.07(-2.89%)
May 22, 2019 2.410 2.432 2.380 2.420 80,286 -0.01(-0.41%)
May 21, 2019 2.430 2.480 2.401 2.430 93,183 +0.00(+0.00%)
May 20, 2019 2.350 2.480 2.350 2.430 37,532 -0.01(-0.41%)
May 17, 2019 2.439 2.490 2.420 2.440 40,900 -0.01(-0.41%)
May 16, 2019 2.536 2.550 2.440 2.450 61,180 -0.05(-2.00%)
May 15, 2019 2.460 2.520 2.425 2.500 247,000 +0.03(+1.21%)
May 14, 2019 2.372 2.480 2.372 2.470 96,289 +0.11(+4.83%)
May 13, 2019 2.394 2.450 2.310 2.356 112,507 -0.09(-3.49%)
May 10, 2019 2.455 2.460 2.380 2.442 41,600 +0.04(+1.73%)
May 09, 2019 2.490 2.490 2.396 2.400 54,985 -0.08(-3.23%)
May 08, 2019 2.526 2.550 2.430 2.480 119,058 +0.00(+0.00%)
May 07, 2019 2.636 2.636 2.468 2.480 92,483 -0.16(-6.06%)
May 06, 2019 2.584 2.645 2.511 2.640 66,345 +0.01(+0.38%)
May 03, 2019 2.550 2.700 2.510 2.630 161,000 +0.11(+4.30%)
May 02, 2019 2.360 2.524 2.360 2.522 192,118 +0.16(+6.84%)
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.