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

Ivanhoe Mines Ltd (OP: IVPAF )

15.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2016 0.7664 0.7888 0.7633 0.7770 151,957 +0.01(+0.65%)
Jun 29, 2016 0.7600 0.7884 0.7512 0.7720 91,830 +0.01(+1.58%)
Jun 28, 2016 0.7437 0.7600 0.7402 0.7600 36,401 +0.02(+2.72%)
Jun 27, 2016 0.7470 0.7533 0.7145 0.7399 95,009 -0.01(-1.35%)
Jun 24, 2016 0.7791 0.7920 0.7400 0.7500 270,689 -0.03(-3.85%)
Jun 23, 2016 0.7555 0.7890 0.7555 0.7800 52,379 +0.01(+1.89%)
Jun 22, 2016 0.8091 0.8091 0.7655 0.7655 16,650 -0.02(-2.63%)
Jun 21, 2016 0.7993 0.8100 0.7789 0.7862 23,500 -0.01(-1.70%)
Jun 20, 2016 0.7610 0.8100 0.7500 0.7998 75,912 +0.05(+6.07%)
Jun 17, 2016 0.7500 0.7575 0.7500 0.7540 21,133 +0.01(+0.80%)
Jun 16, 2016 0.7546 0.7546 0.7350 0.7480 257,361 -0.01(-1.16%)
Jun 15, 2016 0.7548 0.7590 0.7424 0.7568 52,150 +0.02(+2.27%)
Jun 14, 2016 0.7600 0.7710 0.7369 0.7400 97,062 -0.02(-3.23%)
Jun 13, 2016 0.7800 0.7800 0.7600 0.7647 46,420 +0.00(+0.62%)
Jun 10, 2016 0.7700 0.7900 0.7600 0.7600 62,633 +0.00(+0.00%)
Jun 09, 2016 0.7670 0.7760 0.7600 0.7600 46,230 -0.02(-2.56%)
Jun 08, 2016 0.7800 0.7945 0.7588 0.7800 131,006 +0.02(+2.17%)
Jun 07, 2016 0.7568 0.7800 0.7451 0.7634 43,210 +0.00(+0.07%)
Jun 06, 2016 0.7721 0.7728 0.7530 0.7629 178,575 +0.00(+0.47%)
Jun 03, 2016 0.7619 0.7790 0.7592 0.7593 58,400 +0.01(+1.51%)
Jun 02, 2016 0.7443 0.7581 0.7300 0.7480 30,000 +0.01(+0.73%)
Jun 01, 2016 0.7356 0.7540 0.7150 0.7426 90,525 +0.02(+3.14%)
May 31, 2016 0.7150 0.7500 0.7150 0.7200 557,534 -0.04(-4.79%)
May 27, 2016 0.7562 0.7562 0.7562 0 -0.04(-5.04%)
May 26, 2016 0.8205 0.8235 0.7830 0.7963 204,567 -0.01(-0.77%)
May 25, 2016 0.7796 0.8073 0.7739 0.8025 174,175 +0.03(+3.83%)
May 24, 2016 0.8082 0.8082 0.7700 0.7729 102,732 -0.08(-9.07%)
May 23, 2016 0.7974 0.8530 0.7800 0.8500 66,614 +0.05(+6.02%)
May 20, 2016 0.8003 0.8060 0.7900 0.8017 30,118 -0.01(-0.76%)
May 19, 2016 0.7820 0.8104 0.7667 0.8078 138,462 -0.00(-0.27%)
May 18, 2016 0.8500 0.8676 0.8095 0.8100 199,273 -0.05(-5.57%)
May 17, 2016 0.8673 0.8780 0.8547 0.8578 287,164 +0.00(+0.27%)
May 16, 2016 0.8501 0.8780 0.8420 0.8555 260,357 +0.03(+3.07%)
May 13, 2016 0.8370 0.8550 0.8160 0.8300 260,906 +0.02(+2.99%)
May 12, 2016 0.8157 0.8360 0.7834 0.8059 98,315 -0.00(-0.14%)
May 11, 2016 0.8130 0.8199 0.7872 0.8070 180,565 +0.05(+6.18%)
May 10, 2016 0.7703 0.7762 0.7470 0.7600 67,009 +0.00(+0.00%)
May 09, 2016 0.7990 0.7990 0.7438 0.7600 196,135 -0.03(-4.11%)
May 06, 2016 0.8079 0.8110 0.7717 0.7926 223,077 +0.01(+1.36%)
May 05, 2016 0.8000 0.8067 0.7638 0.7820 144,180 +0.01(+1.65%)
May 04, 2016 0.8330 0.8330 0.7474 0.7693 573,775 -0.04(-4.67%)
May 03, 2016 0.8620 0.8620 0.8000 0.8070 421,317 -0.05(-5.75%)
May 02, 2016 0.8809 0.8809 0.8395 0.8562 245,335 +0.02(+3.01%)
Apr 29, 2016 0.8178 0.8653 0.8100 0.8312 202,739 +0.02(+2.62%)
Apr 28, 2016 0.8078 0.8400 0.8078 0.8100 36,649 +0.02(+2.71%)
Apr 27, 2016 0.7600 0.7900 0.7500 0.7886 145,200 +0.03(+3.38%)
Apr 26, 2016 0.7700 0.7798 0.7600 0.7628 92,420 -0.01(-1.69%)
Apr 25, 2016 0.8100 0.8108 0.7759 0.7759 120,798 -0.04(-5.26%)
Apr 22, 2016 0.8295 0.8430 0.8000 0.8190 63,339 -0.01(-1.12%)
Apr 21, 2016 0.8570 0.8570 0.7760 0.8283 126,813 +0.00(+0.40%)
Apr 20, 2016 0.8530 0.8900 0.8250 0.8250 167,070 -0.01(-1.32%)
Apr 19, 2016 0.7500 0.8412 0.7500 0.8360 62,851 +0.10(+13.00%)
Apr 18, 2016 0.7250 0.7444 0.7250 0.7398 64,907 +0.01(+1.34%)
Apr 15, 2016 0.7250 0.7360 0.7190 0.7300 28,205 +0.01(+1.39%)
Apr 14, 2016 0.7550 0.7550 0.7100 0.7200 119,250 -0.02(-2.31%)
Apr 13, 2016 0.7010 0.7514 0.6835 0.7370 154,250 +0.04(+5.33%)
Apr 12, 2016 0.7120 0.7310 0.6920 0.6997 371,720 -0.02(-2.24%)
Apr 11, 2016 0.6897 0.7190 0.6854 0.7157 175,139 +0.05(+6.82%)
Apr 08, 2016 0.6400 0.6700 0.6330 0.6700 64,300 +0.03(+5.18%)
Apr 07, 2016 0.6400 0.6429 0.6200 0.6370 131,350 +0.01(+1.13%)
Apr 06, 2016 0.6526 0.6526 0.6299 0.6299 11,400 +0.00(+0.14%)
Apr 05, 2016 0.6310 0.6507 0.6290 0.6290 20,200 -0.01(-0.94%)
Apr 04, 2016 0.6470 0.6470 0.6350 0.6350 8,520 +0.01(+0.79%)
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.