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

Ivanhoe Mines Ltd (OP: IVPAF )

15.59 +0.05 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Dec 30, 2016 1.900 1.900 1.900 0 -0.02(-1.04%)
Dec 29, 2016 1.850 1.932 1.840 1.920 115,139 +0.08(+4.35%)
Dec 28, 2016 1.770 1.850 1.750 1.840 142,509 +0.08(+4.55%)
Dec 27, 2016 1.780 1.840 1.750 1.760 120,278 -0.01(-0.56%)
Dec 23, 2016 1.770 1.770 1.770 0 +0.01(+0.61%)
Dec 22, 2016 1.810 1.824 1.752 1.759 268,025 -0.07(-3.57%)
Dec 21, 2016 1.835 1.880 1.793 1.824 242,950 -0.09(-4.49%)
Dec 20, 2016 1.705 1.920 1.700 1.910 151,370 +0.20(+11.70%)
Dec 19, 2016 1.850 1.890 1.680 1.710 487,118 -0.20(-10.47%)
Dec 16, 2016 1.998 2.007 1.880 1.910 293,766 -0.09(-4.50%)
Dec 15, 2016 1.985 2.036 1.975 2.000 334,491 -0.04(-1.96%)
Dec 14, 2016 2.120 2.159 2.035 2.040 172,925 -0.08(-3.77%)
Dec 13, 2016 2.230 2.261 2.050 2.120 178,172 -0.05(-2.48%)
Dec 12, 2016 2.100 2.250 2.100 2.174 331,750 +0.10(+4.93%)
Dec 09, 2016 1.820 2.123 1.790 2.072 338,370 +0.30(+17.05%)
Dec 08, 2016 1.760 1.780 1.749 1.770 40,882 +0.01(+0.57%)
Dec 07, 2016 1.786 1.787 1.740 1.760 79,080 -0.03(-1.58%)
Dec 06, 2016 1.801 1.801 1.750 1.788 61,014 -0.03(-1.75%)
Dec 05, 2016 1.737 1.830 1.737 1.820 81,919 +0.10(+5.81%)
Dec 02, 2016 1.719 1.748 1.719 1.720 111,111 +0.01(+0.68%)
Dec 01, 2016 1.771 1.771 1.700 1.708 136,179 -0.06(-3.48%)
Nov 30, 2016 1.787 1.806 1.768 1.770 94,920 -0.02(-1.12%)
Nov 29, 2016 1.750 1.827 1.732 1.790 52,080 -0.03(-1.71%)
Nov 28, 2016 1.820 1.840 1.770 1.821 111,140 +0.08(+4.66%)
Nov 25, 2016 1.830 1.841 1.740 1.740 77,184 -0.09(-4.74%)
Nov 23, 2016 1.827 1.827 1.827 0 -0.01(-0.73%)
Nov 22, 2016 1.800 1.840 1.800 1.840 82,972 +0.04(+2.22%)
Nov 21, 2016 1.801 1.825 1.792 1.800 28,232 +0.03(+1.94%)
Nov 18, 2016 1.790 1.840 1.730 1.766 333,746 -0.01(-0.69%)
Nov 17, 2016 1.840 1.840 1.760 1.778 152,858 -0.03(-1.77%)
Nov 16, 2016 1.810 1.827 1.780 1.810 30,956 +0.00(+0.00%)
Nov 15, 2016 1.808 1.840 1.793 1.810 43,631 -0.02(-1.27%)
Nov 14, 2016 1.760 1.833 1.736 1.833 243,512 +0.03(+1.84%)
Nov 11, 2016 1.840 1.840 1.736 1.800 524,344 +0.02(+1.40%)
Nov 10, 2016 1.750 1.880 1.750 1.775 484,954 +0.05(+2.61%)
Nov 09, 2016 1.690 1.730 1.650 1.730 125,530 +0.02(+1.23%)
Nov 08, 2016 1.740 1.740 1.680 1.709 340,769 -0.00(-0.06%)
Nov 07, 2016 1.595 1.714 1.580 1.710 114,428 +0.11(+7.12%)
Nov 04, 2016 1.589 1.615 1.580 1.596 60,534 +0.02(+1.03%)
Nov 03, 2016 1.651 1.655 1.580 1.580 161,960 -0.05(-3.33%)
Nov 02, 2016 1.685 1.701 1.600 1.634 97,499 -0.04(-2.13%)
Nov 01, 2016 1.606 1.671 1.590 1.670 105,339 +0.10(+6.38%)
Oct 31, 2016 1.500 1.570 1.500 1.570 65,268 +0.05(+3.28%)
Oct 28, 2016 1.445 1.540 1.430 1.520 110,031 +0.07(+4.83%)
Oct 27, 2016 1.490 1.490 1.390 1.450 252,153 -0.09(-5.84%)
Oct 26, 2016 1.590 1.620 1.500 1.540 413,538 -0.08(-4.94%)
Oct 25, 2016 1.665 1.692 1.592 1.620 153,219 -0.04(-2.41%)
Oct 24, 2016 1.743 1.751 1.660 1.660 195,453 -0.10(-5.68%)
Oct 21, 2016 1.757 1.766 1.742 1.760 22,087 -0.01(-0.56%)
Oct 20, 2016 1.770 1.790 1.768 1.770 41,779 -0.01(-0.48%)
Oct 19, 2016 1.780 1.810 1.762 1.779 198,170 -0.02(-1.13%)
Oct 18, 2016 1.778 1.800 1.761 1.799 72,507 +0.04(+2.22%)
Oct 17, 2016 1.772 1.792 1.740 1.760 72,930 -0.02(-0.95%)
Oct 14, 2016 1.770 1.800 1.744 1.777 60,359 +0.02(+0.96%)
Oct 13, 2016 1.770 1.780 1.710 1.760 252,451 -0.01(-0.79%)
Oct 12, 2016 1.658 1.800 1.658 1.774 271,879 +0.13(+7.65%)
Oct 11, 2016 1.732 1.750 1.610 1.648 449,885 -0.08(-4.46%)
Oct 10, 2016 1.770 1.780 1.690 1.725 235,062 +0.02(+0.88%)
Oct 07, 2016 1.640 1.710 1.600 1.710 140,089 +0.15(+9.62%)
Oct 06, 2016 1.616 1.646 1.520 1.560 499,909 -0.05(-3.11%)
Oct 05, 2016 1.597 1.640 1.585 1.610 134,125 +0.04(+2.55%)
Oct 04, 2016 1.700 1.700 1.560 1.570 201,815 -0.17(-9.57%)
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.