Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (OP: IVPAF )

15.59 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Oct 31, 2017 3.689 3.756 3.600 3.627 131,061 -0.05(-1.44%)
Oct 30, 2017 3.222 3.690 3.214 3.680 329,847 +0.37(+11.18%)
Oct 27, 2017 3.158 3.310 3.121 3.310 142,489 +0.12(+3.76%)
Oct 26, 2017 3.290 3.300 3.190 3.190 82,165 -0.11(-3.33%)
Oct 25, 2017 3.355 3.392 3.280 3.300 244,703 -0.12(-3.51%)
Oct 24, 2017 3.430 3.470 3.381 3.420 161,237 -0.02(-0.55%)
Oct 23, 2017 3.520 3.520 3.420 3.439 40,722 -0.06(-1.71%)
Oct 20, 2017 3.449 3.499 3.410 3.499 39,844 +0.05(+1.41%)
Oct 19, 2017 3.450 3.515 3.420 3.450 108,400 -0.07(-1.99%)
Oct 18, 2017 3.509 3.550 3.507 3.520 33,938 -0.07(-1.92%)
Oct 17, 2017 3.658 3.700 3.571 3.589 43,332 -0.11(-3.00%)
Oct 16, 2017 3.760 3.920 3.661 3.700 239,157 +0.09(+2.47%)
Oct 13, 2017 3.580 3.659 3.570 3.611 87,170 +0.03(+0.85%)
Oct 12, 2017 3.543 3.624 3.541 3.580 456,998 +0.01(+0.26%)
Oct 11, 2017 3.485 3.571 3.485 3.571 16,510 +0.03(+0.87%)
Oct 10, 2017 3.532 3.569 3.510 3.540 26,162 +0.00(+0.14%)
Oct 09, 2017 3.500 3.570 3.480 3.535 28,349 +0.05(+1.34%)
Oct 06, 2017 3.547 3.585 3.450 3.488 78,289 -0.14(-3.90%)
Oct 05, 2017 3.472 3.670 3.472 3.630 235,114 +0.22(+6.44%)
Oct 04, 2017 3.426 3.469 3.380 3.410 120,666 +0.02(+0.56%)
Oct 03, 2017 3.486 3.490 3.370 3.391 118,345 -0.06(-1.74%)
Oct 02, 2017 3.218 3.470 3.201 3.451 330,172 +0.26(+8.09%)
Sep 29, 2017 3.310 3.330 3.181 3.193 80,507 -0.13(-3.98%)
Sep 28, 2017 3.290 3.360 3.220 3.325 42,833 +0.06(+1.71%)
Sep 27, 2017 3.285 3.300 3.211 3.269 148,427 +0.01(+0.41%)
Sep 26, 2017 3.265 3.280 3.213 3.256 55,680 +0.05(+1.63%)
Sep 25, 2017 3.360 3.370 3.170 3.203 283,468 -0.17(-4.92%)
Sep 22, 2017 3.349 3.370 3.260 3.369 107,855 +0.04(+1.17%)
Sep 21, 2017 3.402 3.402 3.310 3.330 289,331 -0.13(-3.76%)
Sep 20, 2017 3.521 3.568 3.430 3.460 47,819 -0.05(-1.52%)
Sep 19, 2017 3.450 3.550 3.420 3.514 141,673 +0.06(+1.74%)
Sep 18, 2017 3.335 3.480 3.300 3.453 110,325 +0.12(+3.52%)
Sep 15, 2017 3.440 3.440 3.310 3.336 137,078 -0.12(-3.58%)
Sep 14, 2017 3.520 3.550 3.390 3.460 247,775 -0.09(-2.54%)
Sep 13, 2017 3.720 3.720 3.550 3.550 141,185 -0.20(-5.24%)
Sep 12, 2017 3.745 3.796 3.730 3.746 48,270 -0.06(-1.67%)
Sep 11, 2017 3.845 3.895 3.790 3.810 84,643 +0.03(+0.79%)
Sep 08, 2017 3.820 3.820 3.700 3.780 142,133 -0.11(-2.80%)
Sep 07, 2017 3.811 3.889 3.780 3.889 124,767 +0.10(+2.61%)
Sep 06, 2017 3.737 3.810 3.700 3.790 66,357 +0.04(+1.07%)
Sep 05, 2017 3.750 3.759 3.700 3.750 109,820 +0.00(+0.00%)
Sep 01, 2017 3.667 3.800 3.650 3.750 115,962 +0.09(+2.57%)
Aug 31, 2017 3.635 3.685 3.621 3.656 68,556 +0.03(+0.70%)
Aug 30, 2017 3.617 3.651 3.613 3.631 35,041 -0.03(-0.80%)
Aug 29, 2017 3.651 3.700 3.561 3.660 46,289 -0.01(-0.24%)
Aug 28, 2017 3.609 3.680 3.578 3.669 65,189 +0.12(+3.32%)
Aug 25, 2017 3.600 3.660 3.540 3.551 41,568 -0.05(-1.40%)
Aug 24, 2017 3.490 3.616 3.464 3.601 84,062 +0.13(+3.75%)
Aug 23, 2017 3.532 3.560 3.430 3.471 74,879 -0.09(-2.58%)
Aug 22, 2017 3.561 3.590 3.530 3.563 77,650 +0.06(+1.57%)
Aug 21, 2017 3.380 3.590 3.380 3.508 151,106 +0.14(+4.06%)
Aug 18, 2017 3.330 3.392 3.320 3.371 129,834 +0.06(+1.84%)
Aug 17, 2017 3.479 3.509 3.270 3.310 230,235 -0.21(-5.97%)
Aug 16, 2017 3.570 3.640 3.497 3.520 218,130 +0.02(+0.57%)
Aug 15, 2017 3.330 3.500 3.310 3.500 138,861 +0.17(+5.11%)
Aug 14, 2017 3.325 3.369 3.280 3.330 169,765 +0.05(+1.38%)
Aug 11, 2017 3.312 3.349 3.200 3.285 276,799 -0.05(-1.36%)
Aug 10, 2017 3.612 3.640 3.311 3.330 292,153 -0.27(-7.50%)
Aug 09, 2017 3.810 3.819 3.570 3.600 185,941 -0.21(-5.51%)
Aug 08, 2017 3.765 3.832 3.745 3.810 151,230 -0.01(-0.26%)
Aug 07, 2017 3.720 3.820 3.720 3.820 75,778 +0.08(+2.14%)
Aug 04, 2017 3.690 3.790 3.620 3.740 258,071 +0.12(+3.26%)
Aug 03, 2017 3.770 3.780 3.620 3.622 377,150 -0.12(-3.16%)
Aug 02, 2017 3.947 3.950 3.740 3.740 178,282 -0.19(-4.83%)
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.