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

Ivanhoe Mines Ltd (TSX: IVN )

21.08 +1.23 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2013 1.870 1.870 1.870 0 -0.03(-1.58%)
Dec 30, 2013 1.950 1.980 1.900 1.900 398,780 -0.05(-2.56%)
Dec 27, 2013 2.000 2.000 1.930 1.950 389,292 -0.04(-2.01%)
Dec 24, 2013 1.990 1.990 1.990 0 +0.01(+0.51%)
Dec 23, 2013 1.960 2.000 1.950 1.980 490,579 -0.04(-1.98%)
Dec 20, 2013 1.900 2.020 1.900 2.020 152,836 +0.15(+8.02%)
Dec 19, 2013 1.940 1.960 1.830 1.870 745,678 -0.11(-5.56%)
Dec 18, 2013 1.940 1.990 1.910 1.980 513,362 +0.07(+3.66%)
Dec 17, 2013 1.980 1.980 1.880 1.910 630,869 -0.07(-3.54%)
Dec 16, 2013 1.920 1.980 1.880 1.980 602,162 +0.02(+1.02%)
Dec 13, 2013 1.930 2.010 1.890 1.960 725,206 +0.03(+1.55%)
Dec 12, 2013 1.950 1.970 1.900 1.930 294,056 -0.05(-2.53%)
Dec 11, 2013 2.000 2.040 1.950 1.980 510,535 -0.02(-1.00%)
Dec 10, 2013 1.960 2.000 1.940 2.000 242,177 +0.06(+3.09%)
Dec 09, 2013 2.020 2.020 1.930 1.940 188,668 -0.05(-2.51%)
Dec 06, 2013 2.040 2.080 1.980 1.990 264,732 -0.11(-5.24%)
Dec 05, 2013 1.970 2.100 1.950 2.100 237,853 +0.13(+6.60%)
Dec 04, 2013 2.030 2.030 1.950 1.970 216,206 -0.02(-1.01%)
Dec 03, 2013 2.030 2.030 1.980 1.990 342,580 -0.04(-1.97%)
Dec 02, 2013 2.060 2.150 2.010 2.030 237,782 -0.02(-0.98%)
Nov 29, 2013 2.100 2.100 2.040 2.050 241,581 -0.01(-0.49%)
Nov 28, 2013 2.020 2.060 1.990 2.060 172,421 +0.05(+2.49%)
Nov 27, 2013 2.070 2.070 2.010 2.010 132,902 -0.06(-2.90%)
Nov 26, 2013 2.040 2.070 2.020 2.070 427,315 +0.07(+3.50%)
Nov 25, 2013 2.030 2.060 1.960 2.000 308,596 -0.05(-2.44%)
Nov 22, 2013 2.100 2.100 2.005 2.050 242,425 -0.04(-1.91%)
Nov 21, 2013 2.060 2.120 1.980 2.090 509,008 +0.08(+3.98%)
Nov 20, 2013 2.290 2.290 1.980 2.010 1,001,238 -0.28(-12.23%)
Nov 19, 2013 2.220 2.290 2.150 2.290 252,124 +0.13(+6.02%)
Nov 18, 2013 2.160 2.190 2.115 2.160 264,632 +0.04(+1.89%)
Nov 15, 2013 2.230 2.230 2.100 2.120 678,765 -0.12(-5.36%)
Nov 14, 2013 2.350 2.350 2.210 2.240 250,010 -0.19(-7.82%)
Nov 12, 2013 2.500 2.500 2.400 2.430 342,109 -0.09(-3.57%)
Nov 11, 2013 2.480 2.520 2.470 2.520 173,012 +0.05(+2.02%)
Nov 08, 2013 2.490 2.490 2.390 2.470 407,523 +0.01(+0.41%)
Nov 07, 2013 2.470 2.540 2.410 2.460 404,311 -0.03(-1.20%)
Nov 06, 2013 2.490 2.550 2.460 2.490 613,299 +0.01(+0.40%)
Nov 05, 2013 2.610 2.610 2.460 2.480 409,180 -0.13(-4.98%)
Nov 04, 2013 2.570 2.650 2.550 2.610 124,453 +0.03(+1.16%)
Nov 01, 2013 2.600 2.700 2.540 2.580 323,003 -0.03(-1.15%)
Oct 31, 2013 2.490 2.680 2.460 2.610 315,486 +0.10(+3.98%)
Oct 30, 2013 2.410 2.530 2.400 2.510 215,291 +0.11(+4.58%)
Oct 29, 2013 2.440 2.450 2.350 2.400 464,790 -0.05(-2.04%)
Oct 28, 2013 2.500 2.550 2.420 2.450 266,961 -0.02(-0.81%)
Oct 25, 2013 2.480 2.520 2.450 2.470 263,028 -0.01(-0.40%)
Oct 24, 2013 2.430 2.480 2.390 2.480 301,436 +0.10(+4.20%)
Oct 23, 2013 2.370 2.430 2.360 2.380 339,829 -0.05(-2.06%)
Oct 22, 2013 2.340 2.430 2.320 2.430 271,674 +0.15(+6.58%)
Oct 21, 2013 2.360 2.370 2.240 2.280 373,541 -0.12(-5.00%)
Oct 18, 2013 2.490 2.490 2.370 2.400 1,029,343 -0.03(-1.23%)
Oct 17, 2013 2.340 2.440 2.320 2.430 550,323 +0.17(+7.52%)
Oct 16, 2013 2.220 2.340 2.190 2.260 594,942 +0.13(+6.10%)
Oct 15, 2013 2.070 2.140 2.060 2.130 145,937 +0.05(+2.40%)
Oct 11, 2013 2.080 2.080 2.080 0 +0.01(+0.48%)
Oct 10, 2013 2.030 2.100 2.030 2.070 175,319 +0.02(+0.98%)
Oct 09, 2013 2.060 2.100 2.030 2.050 181,343 -0.05(-2.38%)
Oct 08, 2013 2.090 2.150 2.050 2.100 195,016 -0.03(-1.41%)
Oct 07, 2013 2.130 2.130 2.060 2.130 130,319 +0.00(+0.00%)
Oct 04, 2013 2.060 2.130 2.060 2.130 187,253 +0.07(+3.40%)
Oct 03, 2013 2.110 2.140 2.060 2.060 136,506 -0.04(-1.90%)
Oct 02, 2013 2.130 2.150 2.100 2.100 120,960 -0.05(-2.33%)
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.