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

Ivanhoe Mines Ltd (OP: IVPAF )

14.46 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Apr 30, 2019 2.480 2.480 2.405 2.414 72,870 -0.09(-3.43%)
Apr 29, 2019 2.575 2.575 2.477 2.500 62,416 -0.06(-2.47%)
Apr 26, 2019 2.630 2.630 2.510 2.563 105,000 -0.02(-0.84%)
Apr 25, 2019 2.325 2.618 2.296 2.585 448,087 +0.31(+13.38%)
Apr 24, 2019 2.340 2.340 2.280 2.280 39,025 -0.03(-1.30%)
Apr 23, 2019 2.291 2.331 2.291 2.310 116,364 +0.02(+0.87%)
Apr 22, 2019 2.265 2.300 2.265 2.290 49,713 -0.01(-0.52%)
Apr 18, 2019 2.320 2.320 2.270 2.302 79,800 -0.01(-0.35%)
Apr 17, 2019 2.341 2.381 2.310 2.310 54,396 +0.01(+0.43%)
Apr 16, 2019 2.400 2.400 2.295 2.300 45,855 -0.07(-2.95%)
Apr 15, 2019 2.250 2.380 2.250 2.370 68,253 +0.07(+3.09%)
Apr 12, 2019 2.294 2.323 2.255 2.299 202,900 +0.01(+0.39%)
Apr 11, 2019 2.330 2.350 2.280 2.290 212,409 -0.06(-2.55%)
Apr 10, 2019 2.370 2.397 2.350 2.350 39,813 -0.02(-0.84%)
Apr 09, 2019 2.380 2.440 2.360 2.370 22,443 -0.01(-0.50%)
Apr 08, 2019 2.438 2.438 2.356 2.382 106,827 -0.00(-0.19%)
Apr 05, 2019 2.280 2.410 2.280 2.386 60,100 +0.04(+1.55%)
Apr 04, 2019 2.290 2.380 2.290 2.350 168,779 +0.00(+0.02%)
Apr 03, 2019 2.514 2.514 2.319 2.349 95,362 -0.12(-5.00%)
Apr 02, 2019 2.390 2.500 2.390 2.473 88,295 -0.00(-0.08%)
Apr 01, 2019 2.400 2.523 2.400 2.475 126,800 +0.08(+3.14%)
Mar 29, 2019 2.436 2.463 2.389 2.400 53,300 +0.07(+3.00%)
Mar 28, 2019 2.350 2.360 2.300 2.330 100,379 +0.01(+0.24%)
Mar 27, 2019 2.375 2.380 2.320 2.324 152,369 -0.05(-1.92%)
Mar 26, 2019 2.270 2.400 2.270 2.370 138,284 -0.06(-2.40%)
Mar 25, 2019 2.475 2.500 2.428 2.428 76,281 -0.06(-2.57%)
Mar 22, 2019 2.545 2.570 2.460 2.492 81,200 -0.07(-2.82%)
Mar 21, 2019 2.480 2.580 2.480 2.564 66,844 +0.05(+2.17%)
Mar 20, 2019 2.430 2.510 2.430 2.510 22,518 +0.03(+1.21%)
Mar 19, 2019 2.500 2.500 2.455 2.480 17,494 +0.01(+0.58%)
Mar 18, 2019 2.500 2.500 2.430 2.466 54,413 +0.01(+0.23%)
Mar 15, 2019 2.504 2.504 2.410 2.460 125,500 -0.03(-1.20%)
Mar 14, 2019 2.400 2.490 2.400 2.490 67,249 +0.03(+1.22%)
Mar 13, 2019 2.500 2.520 2.450 2.460 58,130 -0.01(-0.30%)
Mar 12, 2019 2.450 2.489 2.400 2.467 129,564 +0.05(+2.26%)
Mar 11, 2019 2.412 2.434 2.370 2.413 74,466 +0.02(+0.73%)
Mar 08, 2019 2.501 2.501 2.380 2.395 168,700 -0.13(-5.33%)
Mar 07, 2019 2.510 2.576 2.490 2.530 68,279 -0.02(-0.78%)
Mar 06, 2019 2.627 2.650 2.528 2.550 55,698 -0.06(-2.30%)
Mar 05, 2019 2.567 2.610 2.520 2.610 65,915 +0.06(+2.22%)
Mar 04, 2019 2.570 2.640 2.510 2.553 87,742 -0.04(-1.41%)
Mar 01, 2019 2.590 2.630 2.580 2.590 53,600 -0.02(-0.77%)
Feb 28, 2019 2.700 2.700 2.610 2.610 99,018 -0.06(-2.25%)
Feb 27, 2019 2.675 2.700 2.610 2.670 97,619 -0.00(-0.16%)
Feb 26, 2019 2.699 2.700 2.590 2.674 56,343 +0.04(+1.35%)
Feb 25, 2019 2.590 2.700 2.590 2.639 446,250 +0.02(+0.71%)
Feb 22, 2019 2.576 2.664 2.550 2.620 294,800 +0.08(+3.15%)
Feb 21, 2019 2.539 2.570 2.500 2.540 96,996 +0.00(+0.00%)
Feb 20, 2019 2.514 2.550 2.480 2.540 268,109 +0.03(+1.20%)
Feb 19, 2019 2.334 2.510 2.330 2.510 308,156 +0.17(+7.26%)
Feb 15, 2019 2.350 2.406 2.340 2.340 45,200 -0.00(-0.16%)
Feb 14, 2019 2.240 2.350 2.240 2.344 65,174 +0.03(+1.18%)
Feb 13, 2019 2.400 2.400 2.300 2.316 59,242 -0.08(-3.48%)
Feb 12, 2019 2.340 2.400 2.305 2.400 103,773 +0.06(+2.56%)
Feb 11, 2019 2.345 2.370 2.313 2.340 201,828 -0.02(-0.67%)
Feb 08, 2019 2.400 2.400 2.340 2.356 403,000 -0.01(-0.22%)
Feb 07, 2019 2.451 2.580 2.342 2.361 233,575 -0.12(-4.80%)
Feb 06, 2019 2.297 2.545 2.280 2.480 490,708 +0.28(+12.73%)
Feb 05, 2019 2.191 2.245 2.140 2.200 92,314 +0.02(+0.92%)
Feb 04, 2019 2.103 2.200 2.077 2.180 151,975 +0.06(+2.83%)
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.