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

Ivanhoe Mines Ltd (OP: IVPAF )

14.62 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 (%)
Mar 31, 2015 0.7550 0.7550 0.7200 0.7400 60,410 +0.01(+1.37%)
Mar 30, 2015 0.7600 0.7600 0.7087 0.7300 53,062 -0.02(-2.20%)
Mar 27, 2015 0.7790 0.7790 0.7420 0.7464 33,744 -0.05(-6.58%)
Mar 26, 2015 0.7947 0.8160 0.7793 0.7990 24,100 +0.02(+2.75%)
Mar 25, 2015 0.8431 0.8431 0.7776 0.7776 66,562 -0.06(-6.87%)
Mar 24, 2015 0.9100 0.9100 0.8300 0.8350 157,350 -0.04(-4.42%)
Mar 23, 2015 0.7920 0.9463 0.7900 0.8736 67,160 +0.11(+15.10%)
Mar 20, 2015 0.7500 0.7780 0.7500 0.7590 26,000 -0.00(-0.05%)
Mar 19, 2015 0.7500 0.7690 0.7500 0.7594 10,539 -0.00(-0.08%)
Mar 18, 2015 0.7855 0.7855 0.7400 0.7600 73,306 -0.01(-1.81%)
Mar 17, 2015 0.7000 0.7930 0.7000 0.7740 77,813 +0.13(+19.28%)
Mar 16, 2015 0.6511 0.6600 0.6489 0.6489 24,425 +0.01(+2.17%)
Mar 13, 2015 0.6466 0.6466 0.6199 0.6351 5,875 -0.00(-0.11%)
Mar 12, 2015 0.6500 0.6593 0.6358 0.6358 24,183 +0.03(+4.23%)
Mar 11, 2015 0.6347 0.6347 0.6086 0.6100 17,706 -0.02(-3.19%)
Mar 10, 2015 0.6390 0.6390 0.6301 0.6301 3,500 +0.00(+0.02%)
Mar 09, 2015 0.6537 0.6560 0.6300 0.6300 44,150 -0.01(-1.59%)
Mar 06, 2015 0.6686 0.6686 0.6402 0.6402 36,315 -0.03(-4.16%)
Mar 05, 2015 0.7015 0.7030 0.6670 0.6680 27,981 -0.04(-5.07%)
Mar 04, 2015 0.7100 0.7100 0.6901 0.7037 12,050 +0.00(+0.04%)
Mar 03, 2015 0.7161 0.7209 0.7000 0.7034 26,640 -0.00(-0.09%)
Mar 02, 2015 0.6899 0.7160 0.6880 0.7040 30,624 +0.03(+4.45%)
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%)
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.