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 UNCHANGED
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 (%)
Feb 27, 2015 0.6520 0.6776 0.6520 0.6740 50,576 +0.02(+3.69%)
Feb 26, 2015 0.6222 0.6650 0.6222 0.6500 32,341 +0.05(+8.88%)
Feb 25, 2015 0.5770 0.6000 0.5770 0.5970 46,958 +0.04(+6.61%)
Feb 24, 2015 0.5520 0.5600 0.5489 0.5600 26,543 +0.01(+1.67%)
Feb 23, 2015 0.5700 0.5700 0.5500 0.5508 32,841 -0.02(-3.67%)
Feb 20, 2015 0.5600 0.5718 0.5520 0.5718 38,284 +0.01(+1.71%)
Feb 19, 2015 0.5640 0.5650 0.5480 0.5622 45,440 -0.01(-1.02%)
Feb 18, 2015 0.5600 0.5680 0.5520 0.5680 15,600 +0.01(+1.43%)
Feb 17, 2015 0.5940 0.5940 0.5550 0.5600 86,718 -0.03(-5.25%)
Feb 13, 2015 0.5910 0.5910 0.5910 0 +0.02(+3.32%)
Feb 12, 2015 0.5640 0.5720 0.5550 0.5720 5,960 +0.01(+2.49%)
Feb 11, 2015 0.5670 0.5670 0.5581 0.5581 62,900 -0.00(-0.52%)
Feb 10, 2015 0.5799 0.5799 0.5590 0.5610 13,789 -0.01(-2.43%)
Feb 09, 2015 0.5777 0.5811 0.5678 0.5750 18,970 -0.01(-0.86%)
Feb 06, 2015 0.5900 0.5900 0.5729 0.5800 18,100 -0.04(-5.69%)
Feb 05, 2015 0.5827 0.6218 0.5827 0.6150 25,644 +0.05(+9.82%)
Feb 04, 2015 0.6070 0.6070 0.5546 0.5600 53,659 -0.05(-8.20%)
Feb 03, 2015 0.6000 0.6189 0.5911 0.6100 49,000 +0.02(+4.18%)
Feb 02, 2015 0.6000 0.6010 0.5760 0.5855 38,100 -0.02(-3.70%)
Jan 30, 2015 0.5840 0.6080 0.5764 0.6080 49,250 +0.01(+1.37%)
Jan 29, 2015 0.6397 0.6397 0.5970 0.5998 47,797 -0.05(-7.68%)
Jan 28, 2015 0.6400 0.6560 0.6320 0.6497 24,905 -0.01(-1.41%)
Jan 27, 2015 0.5860 0.6600 0.5860 0.6590 110,812 +0.08(+13.62%)
Jan 26, 2015 0.6449 0.6450 0.5600 0.5800 296,939 -0.07(-10.63%)
Jan 23, 2015 0.7069 0.7150 0.6423 0.6490 209,444 -0.06(-7.94%)
Jan 22, 2015 0.7700 0.7700 0.7010 0.7050 168,775 -0.03(-4.08%)
Jan 21, 2015 0.8511 0.8511 0.7350 0.7350 65,260 -0.07(-8.58%)
Jan 20, 2015 0.9030 0.9030 0.8040 0.8040 36,103 -0.10(-11.27%)
Jan 16, 2015 0.9062 0.9062 0.9062 0 +0.06(+6.61%)
Jan 15, 2015 0.9011 0.9030 0.8500 0.8500 43,072 -0.01(-1.57%)
Jan 14, 2015 0.8690 0.8930 0.8540 0.8636 247,405 -0.09(-9.76%)
Jan 13, 2015 0.9570 0 +0.01(+1.16%)
Jan 12, 2015 0.9674 0.9674 0.9370 0.9460 14,300 -0.00(-0.37%)
Jan 09, 2015 0.9551 0.9551 0.9470 0.9495 5,750 +0.01(+1.53%)
Jan 08, 2015 0.9433 0.9446 0.8750 0.9352 111,585 +0.02(+1.83%)
Jan 07, 2015 0.9843 0.9940 0.9184 0.9184 29,770 -0.08(-7.70%)
Jan 06, 2015 0.9882 1.080 0.9650 0.9950 63,867 +0.03(+3.11%)
Jan 05, 2015 0.9380 0.9650 0.9380 0.9650 43,100 +0.05(+5.37%)
Jan 02, 2015 0.8869 0.9430 0.8869 0.9158 5,420 +0.02(+2.10%)
Dec 31, 2014 0.8970 0.8970 0.8970 0 +0.01(+1.47%)
Dec 30, 2014 0.8630 0.8930 0.8630 0.8840 46,504 +0.01(+1.47%)
Dec 29, 2014 0.8630 0.9100 0.8630 0.8712 71,950 +0.02(+2.49%)
Dec 26, 2014 0.8700 0.8700 0.8500 0.8500 2,931 -0.02(-2.63%)
Dec 24, 2014 0.8730 0.8730 0.8730 0 -0.01(-1.24%)
Dec 23, 2014 0.9120 0.9220 0.8806 0.8840 16,321 -0.01(-0.83%)
Dec 22, 2014 0.8900 0.8999 0.8900 0.8914 10,660 -0.04(-4.66%)
Dec 19, 2014 0.9399 0.9399 0.9300 0.9350 25,800 +0.02(+1.63%)
Dec 18, 2014 0.8595 0.9200 0.8595 0.9200 95,500 +0.07(+8.66%)
Dec 17, 2014 0.8134 0.8467 0.8134 0.8467 15,300 +0.09(+11.26%)
Dec 16, 2014 0.7610 0.7263 0.7610 17,140 +0.02(+2.70%)
Dec 15, 2014 0.7270 0.7600 0.7220 0.7410 174,100 +0.02(+2.77%)
Dec 12, 2014 0.7329 0.7471 0.7210 0.7210 69,898 -0.04(-5.13%)
Dec 11, 2014 0.7840 0.7840 0.7500 0.7600 88,380 -0.04(-4.88%)
Dec 10, 2014 0.8520 0.8523 0.7890 0.7990 31,600 -0.04(-5.16%)
Dec 09, 2014 0.8360 0.8440 0.8360 0.8425 28,695 +0.03(+3.50%)
Dec 08, 2014 0.8240 0.8499 0.8140 0.8140 30,850 -0.04(-4.24%)
Dec 05, 2014 0.8673 0.8700 0.8500 0.8500 12,750 +0.01(+1.05%)
Dec 04, 2014 0.8400 0.8731 0.8400 0.8412 8,850 -0.00(-0.11%)
Dec 03, 2014 0.8400 0.8470 0.8400 0.8421 6,600 -0.00(-0.58%)
Dec 02, 2014 0.8640 0.8920 0.8470 0.8470 30,825 -0.02(-2.65%)
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.