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

Ivanhoe Mines Ltd (OP: IVPAF )

13.51 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2020 2.070 2.153 2.070 2.100 87,801 -0.03(-1.41%)
Apr 29, 2020 1.934 2.132 1.922 2.130 161,693 +0.24(+12.70%)
Apr 28, 2020 1.860 1.990 1.850 1.890 75,631 -0.02(-1.05%)
Apr 27, 2020 1.980 1.980 1.850 1.910 55,071 +0.03(+1.60%)
Apr 24, 2020 1.926 1.926 1.850 1.880 87,100 +0.03(+1.52%)
Apr 23, 2020 1.950 1.990 1.852 1.852 151,675 +0.00(+0.10%)
Apr 22, 2020 1.840 1.878 1.820 1.850 59,278 +0.06(+3.27%)
Apr 21, 2020 1.801 1.830 1.720 1.792 81,368 -0.08(-4.25%)
Apr 20, 2020 1.800 1.940 1.800 1.871 82,093 -0.05(-2.48%)
Apr 17, 2020 1.905 1.920 1.848 1.919 143,500 +0.10(+5.30%)
Apr 16, 2020 1.920 1.950 1.785 1.822 123,931 -0.07(-3.85%)
Apr 15, 2020 2.180 2.180 1.878 1.895 155,068 -0.27(-12.27%)
Apr 14, 2020 2.044 2.243 2.040 2.160 227,460 +0.14(+6.93%)
Apr 13, 2020 1.950 2.044 1.890 2.020 189,406 +0.10(+5.21%)
Apr 09, 2020 1.820 1.932 1.810 1.920 178,900 +0.13(+7.20%)
Apr 08, 2020 1.830 1.830 1.768 1.791 63,248 -0.01(-0.50%)
Apr 07, 2020 1.789 1.850 1.780 1.800 131,266 +0.05(+2.96%)
Apr 06, 2020 1.686 1.750 1.680 1.748 144,711 +0.12(+7.32%)
Apr 03, 2020 1.690 1.690 1.600 1.629 247,800 -0.06(-3.61%)
Apr 02, 2020 1.630 1.720 1.629 1.690 39,792 +0.05(+3.09%)
Apr 01, 2020 1.790 1.790 1.500 1.639 94,766 -0.02(-1.48%)
Mar 31, 2020 1.593 1.748 1.586 1.664 610,521 +0.08(+4.75%)
Mar 30, 2020 1.566 1.620 1.530 1.589 541,022 -0.03(-1.79%)
Mar 27, 2020 1.650 1.716 1.594 1.618 520,700 -0.07(-4.35%)
Mar 26, 2020 1.700 1.830 1.677 1.691 364,899 -0.01(-0.52%)
Mar 25, 2020 1.716 1.820 1.615 1.700 366,872 +0.01(+0.59%)
Mar 24, 2020 1.520 1.731 1.520 1.690 240,276 +0.12(+7.64%)
Mar 23, 2020 1.410 1.580 1.410 1.570 136,242 +0.07(+4.67%)
Mar 20, 2020 1.510 1.700 1.490 1.500 307,600 -0.08(-4.99%)
Mar 19, 2020 1.484 1.600 1.424 1.579 182,416 +0.15(+10.41%)
Mar 18, 2020 1.560 1.750 1.400 1.430 313,013 -0.16(-10.13%)
Mar 17, 2020 1.661 1.700 1.580 1.591 490,141 -0.05(-3.01%)
Mar 16, 2020 1.600 1.730 1.500 1.641 371,625 -0.20(-10.84%)
Mar 13, 2020 1.681 1.850 1.620 1.840 151,100 +0.22(+13.58%)
Mar 12, 2020 1.550 1.751 1.350 1.620 325,788 -0.12(-6.90%)
Mar 11, 2020 1.911 1.930 1.740 1.740 161,823 -0.23(-11.68%)
Mar 10, 2020 1.960 2.120 1.900 1.970 197,254 +0.11(+5.90%)
Mar 09, 2020 2.200 2.205 1.790 1.860 348,544 -0.35(-15.83%)
Mar 06, 2020 2.290 2.300 2.210 2.210 81,300 -0.14(-5.82%)
Mar 05, 2020 2.290 2.390 2.290 2.347 88,196 -0.02(-1.02%)
Mar 04, 2020 2.370 2.400 2.333 2.371 37,567 +0.07(+3.03%)
Mar 03, 2020 2.330 2.378 2.250 2.301 127,303 -0.03(-1.23%)
Mar 02, 2020 2.230 2.380 2.230 2.330 112,155 +0.01(+0.28%)
Feb 28, 2020 2.200 2.330 2.200 2.324 197,300 -0.13(-5.16%)
Feb 27, 2020 2.366 2.460 2.250 2.450 180,229 +0.02(+0.82%)
Feb 26, 2020 2.350 2.560 2.350 2.430 214,193 -0.04(-1.46%)
Feb 25, 2020 2.650 2.650 2.461 2.466 159,528 -0.13(-5.16%)
Feb 24, 2020 2.593 2.630 2.520 2.600 96,308 -0.05(-2.07%)
Feb 21, 2020 2.802 2.802 2.650 2.655 84,400 -0.13(-4.57%)
Feb 20, 2020 2.800 2.859 2.770 2.782 16,686 -0.02(-0.64%)
Feb 19, 2020 2.790 2.880 2.790 2.800 149,800 +0.05(+1.82%)
Feb 18, 2020 2.722 2.770 2.700 2.750 34,531 +0.02(+0.82%)
Feb 14, 2020 2.720 2.728 2.680 2.728 53,800 +0.02(+0.65%)
Feb 13, 2020 2.650 2.720 2.650 2.710 46,470 +0.00(+0.00%)
Feb 12, 2020 2.733 2.750 2.705 2.710 34,312 +0.02(+0.74%)
Feb 11, 2020 2.700 2.760 2.634 2.690 74,096 +0.08(+3.07%)
Feb 10, 2020 2.639 2.650 2.526 2.610 104,927 -0.02(-0.76%)
Feb 07, 2020 2.821 2.840 2.570 2.630 160,600 -0.21(-7.39%)
Feb 06, 2020 2.750 2.840 2.750 2.840 31,847 +0.09(+3.31%)
Feb 05, 2020 2.730 2.850 2.680 2.749 161,537 +0.02(+0.70%)
Feb 04, 2020 2.560 2.730 2.560 2.730 145,922 +0.17(+6.64%)
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.