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 (%)
Aug 31, 2018 1.790 1.790 1.790 0 -0.04(-2.19%)
Aug 30, 2018 1.983 1.990 1.822 1.830 76,198 -0.16(-8.18%)
Aug 29, 2018 1.980 2.019 1.944 1.993 144,701 +0.01(+0.51%)
Aug 28, 2018 2.000 2.031 1.950 1.983 48,874 +0.00(+0.14%)
Aug 27, 2018 1.945 2.032 1.920 1.980 105,355 +0.06(+3.33%)
Aug 24, 2018 1.700 1.916 1.700 1.916 175,700 +0.23(+13.65%)
Aug 23, 2018 1.700 1.755 1.676 1.686 47,910 -0.04(-2.55%)
Aug 22, 2018 1.750 1.800 1.720 1.730 113,510 -0.01(-0.31%)
Aug 21, 2018 1.610 1.760 1.568 1.736 197,798 +0.19(+11.97%)
Aug 20, 2018 1.560 1.596 1.530 1.550 136,544 -0.03(-1.79%)
Aug 17, 2018 1.594 1.594 1.540 1.578 245,000 -0.02(-1.25%)
Aug 16, 2018 1.637 1.650 1.590 1.598 99,482 -0.01(-0.78%)
Aug 15, 2018 1.718 1.734 1.583 1.611 314,923 -0.13(-7.43%)
Aug 14, 2018 1.740 1.808 1.720 1.740 73,385 -0.01(-0.80%)
Aug 13, 2018 1.790 1.820 1.752 1.754 48,620 -0.03(-1.87%)
Aug 10, 2018 1.540 1.831 1.540 1.788 127,500 -0.07(-3.90%)
Aug 09, 2018 1.779 1.860 1.757 1.860 104,944 +0.07(+3.91%)
Aug 08, 2018 1.760 1.840 1.690 1.790 181,357 -0.05(-2.72%)
Aug 07, 2018 1.850 1.887 1.834 1.840 69,200 -0.02(-1.08%)
Aug 06, 2018 1.865 1.880 1.800 1.860 123,408 +0.00(+0.00%)
Aug 03, 2018 1.877 1.906 1.850 1.860 228,400 -0.01(-0.75%)
Aug 02, 2018 1.900 1.908 1.860 1.874 74,556 -0.04(-1.88%)
Aug 01, 2018 2.000 2.000 1.910 1.910 120,164 -0.08(-4.02%)
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%)
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.