Indicators

Ivanhoe Mines Ltd (OP: IVPAF )

14.45 +0.04 (+0.28%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	1.250	1.250	1.240	1.240	39,744	-0.01(-0.80%)
May 29, 2014	1.260	1.266	1.250	1.250	3,300	-0.01(-0.79%)
May 28, 2014	1.274	1.280	1.260	1.260	13,853	+0.00(+0.00%)
May 27, 2014	1.290	1.298	1.260	1.260	34,440	-0.03(-2.57%)
May 23, 2014		1.293	1.293	1.293	0	+0.01(+0.70%)
May 22, 2014	1.330	1.330	1.284	1.284	25,776	-0.00(-0.12%)
May 21, 2014	1.290	1.320	1.226	1.286	206,106	-0.19(-13.11%)
May 20, 2014	1.491	1.519	1.470	1.480	17,373	-0.02(-1.33%)
May 19, 2014	1.560	1.560	1.500	1.500	5,400	+0.00(+0.00%)
May 16, 2014	1.433	1.500	1.430	1.500	27,813	+0.11(+7.91%)
May 15, 2014	1.600	1.610	1.390	1.390	200,500	-0.26(-15.76%)
May 14, 2014	1.666	1.667	1.636	1.650	37,560	+0.02(+1.23%)
May 13, 2014	1.650	1.680	1.630	1.630	61,923	-0.01(-0.61%)
May 12, 2014	1.650	1.690	1.640	1.640	62,062	+0.00(+0.00%)
May 09, 2014	1.620	1.640	1.620	1.640	5,329	-0.02(-1.20%)
May 08, 2014	1.682	1.690	1.620	1.660	66,617	-0.01(-0.60%)
May 07, 2014	1.780	1.780	1.660	1.670	32,223	-0.08(-4.57%)
May 05, 2014		1.750	1.750	1.750	0	-0.06(-3.14%)
May 02, 2014	1.680	1.810	1.680	1.807	78,076	+0.12(+6.91%)

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.