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 (%)
Sep 30, 2020 3.598 3.651 3.510 3.643 73,468 +0.07(+1.87%)
Sep 29, 2020 3.465 3.636 3.465 3.576 202,038 -0.03(-0.93%)
Sep 28, 2020 3.660 3.697 3.549 3.610 89,292 -0.03(-0.82%)
Sep 25, 2020 3.670 3.672 3.610 3.640 73,200 -0.04(-1.12%)
Sep 24, 2020 3.470 3.750 3.470 3.681 205,901 +0.00(+0.04%)
Sep 23, 2020 4.085 4.130 3.670 3.680 350,393 -0.42(-10.28%)
Sep 22, 2020 4.150 4.200 4.060 4.102 298,631 -0.05(-1.23%)
Sep 21, 2020 4.370 4.420 4.078 4.152 160,567 -0.31(-7.00%)
Sep 18, 2020 4.402 4.500 4.365 4.465 74,900 +0.06(+1.48%)
Sep 17, 2020 4.565 4.610 4.360 4.400 92,496 -0.01(-0.29%)
Sep 16, 2020 4.595 4.595 4.370 4.413 150,585 -0.12(-2.58%)
Sep 15, 2020 4.550 4.660 4.290 4.530 128,625 +0.04(+0.89%)
Sep 14, 2020 4.458 4.545 4.458 4.490 99,911 +0.08(+1.81%)
Sep 11, 2020 4.525 4.525 4.345 4.410 134,900 -0.12(-2.62%)
Sep 10, 2020 4.490 4.605 4.450 4.529 235,880 +0.04(+0.86%)
Sep 09, 2020 4.250 4.493 4.202 4.490 174,104 +0.37(+9.02%)
Sep 08, 2020 4.260 4.260 4.010 4.118 174,717 -0.11(-2.64%)
Sep 04, 2020 4.135 4.230 3.910 4.230 130,400 +0.09(+2.17%)
Sep 03, 2020 4.010 4.385 3.992 4.140 241,454 -0.08(-1.90%)
Sep 02, 2020 4.227 4.260 4.120 4.220 165,582 -0.01(-0.24%)
Sep 01, 2020 4.000 4.250 3.987 4.230 216,951 +0.28(+7.09%)
Aug 31, 2020 3.720 3.980 3.720 3.950 46,682 +0.05(+1.24%)
Aug 28, 2020 3.775 3.930 3.760 3.902 90,400 +0.15(+4.03%)
Aug 27, 2020 3.779 3.779 3.693 3.751 21,480 -0.02(-0.48%)
Aug 26, 2020 3.736 3.800 3.736 3.768 31,435 +0.03(+0.68%)
Aug 25, 2020 3.740 3.785 3.580 3.743 285,490 +0.01(+0.15%)
Aug 24, 2020 4.110 4.110 3.715 3.737 146,288 -0.11(-2.93%)
Aug 21, 2020 3.650 3.900 3.650 3.850 125,600 -0.08(-2.04%)
Aug 20, 2020 3.820 3.930 3.820 3.930 62,795 +0.06(+1.55%)
Aug 19, 2020 3.920 3.920 3.849 3.870 99,196 -0.04(-1.02%)
Aug 18, 2020 3.870 3.920 3.800 3.910 56,996 +0.03(+0.66%)
Aug 17, 2020 3.880 3.964 3.820 3.884 71,689 +0.00(+0.11%)
Aug 14, 2020 3.880 3.900 3.810 3.880 58,000 -0.04(-1.15%)
Aug 13, 2020 3.815 3.970 3.815 3.925 197,275 +0.11(+2.78%)
Aug 12, 2020 3.610 3.860 3.610 3.819 59,779 +0.04(+1.03%)
Aug 11, 2020 3.831 3.831 3.635 3.780 130,376 -0.06(-1.56%)
Aug 10, 2020 3.665 3.840 3.630 3.840 102,000 +0.18(+4.92%)
Aug 07, 2020 3.700 3.800 3.583 3.660 176,300 -0.03(-0.81%)
Aug 06, 2020 3.650 3.700 3.550 3.690 190,672 +0.08(+2.36%)
Aug 05, 2020 3.600 3.670 3.350 3.605 217,051 +0.06(+1.55%)
Aug 04, 2020 3.506 3.580 3.470 3.550 77,504 -0.02(-0.59%)
Aug 03, 2020 3.490 3.600 3.450 3.571 79,013 +0.05(+1.50%)
Jul 31, 2020 3.478 3.530 3.450 3.518 44,800 +0.07(+1.98%)
Jul 30, 2020 3.470 3.606 3.340 3.450 82,087 -0.04(-1.15%)
Jul 29, 2020 3.500 3.500 3.400 3.490 117,361 +0.03(+0.87%)
Jul 28, 2020 3.350 3.506 3.350 3.460 234,933 +0.07(+2.16%)
Jul 27, 2020 3.360 3.390 3.187 3.387 328,874 +0.21(+6.51%)
Jul 24, 2020 3.120 3.197 3.120 3.180 72,000 +0.04(+1.27%)
Jul 23, 2020 3.093 3.272 3.055 3.140 219,306 +0.07(+2.28%)
Jul 22, 2020 3.200 3.200 3.044 3.070 155,643 -0.02(-0.65%)
Jul 21, 2020 2.990 3.180 2.990 3.090 162,082 -0.02(-0.72%)
Jul 20, 2020 3.073 3.180 3.050 3.112 91,459 +0.07(+2.38%)
Jul 17, 2020 3.190 3.190 3.010 3.040 26,500 +0.03(+1.04%)
Jul 16, 2020 2.860 3.115 2.860 3.009 91,788 -0.02(-0.71%)
Jul 15, 2020 3.010 3.050 3.010 3.030 66,609 +0.04(+1.25%)
Jul 14, 2020 3.110 3.110 2.910 2.993 163,219 -0.10(-3.14%)
Jul 13, 2020 3.240 3.240 3.025 3.090 124,784 +0.03(+0.98%)
Jul 10, 2020 2.775 3.060 2.775 3.060 139,400 +0.21(+7.27%)
Jul 09, 2020 2.740 2.925 2.740 2.853 75,603 -0.01(-0.26%)
Jul 08, 2020 3.070 3.070 2.855 2.860 140,681 -0.06(-2.02%)
Jul 07, 2020 2.990 3.090 2.910 2.919 117,541 -0.08(-2.67%)
Jul 06, 2020 2.720 3.010 2.720 2.999 386,430 +0.12(+4.10%)
Jul 02, 2020 2.817 2.881 2.817 2.881 40,400 +0.01(+0.21%)
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.