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

Ivanhoe Mines Ltd (OP: IVPAF )

14.86 -0.73 (-4.65%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 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 31, 2020 5.398 5.398 5.398 211,160 +0.06(+1.09%)
Dec 30, 2020 5.181 5.370 5.181 5.340 211,160 +0.20(+3.84%)
Dec 29, 2020 5.050 5.189 5.040 5.143 133,516 +0.10(+1.90%)
Dec 28, 2020 5.100 5.150 5.030 5.047 75,059 +0.00(+0.04%)
Dec 24, 2020 5.036 5.070 5.010 5.045 55,000 +0.00(+0.10%)
Dec 23, 2020 4.800 5.040 4.800 5.040 112,523 +0.14(+2.86%)
Dec 22, 2020 4.921 4.940 4.860 4.900 98,727 -0.06(-1.14%)
Dec 21, 2020 4.801 4.980 4.770 4.957 136,736 +0.08(+1.65%)
Dec 18, 2020 4.950 5.002 4.850 4.876 164,400 -0.02(-0.49%)
Dec 17, 2020 4.881 4.985 4.826 4.900 158,057 +0.08(+1.66%)
Dec 16, 2020 4.810 4.820 4.737 4.820 76,635 +0.02(+0.42%)
Dec 15, 2020 4.600 4.830 4.600 4.800 51,611 +0.06(+1.37%)
Dec 14, 2020 4.860 4.860 4.730 4.735 54,648 -0.05(-1.15%)
Dec 11, 2020 4.800 4.814 4.680 4.790 75,100 +0.00(+0.00%)
Dec 10, 2020 4.650 4.850 4.650 4.790 96,469 +0.11(+2.35%)
Dec 09, 2020 4.729 4.945 4.480 4.680 138,557 -0.01(-0.17%)
Dec 08, 2020 4.688 4.790 4.660 4.688 112,695 -0.01(-0.24%)
Dec 07, 2020 5.100 5.100 4.650 4.699 356,210 -0.11(-2.30%)
Dec 04, 2020 5.000 5.000 4.810 4.810 185,300 -0.06(-1.23%)
Dec 03, 2020 5.080 5.080 4.784 4.870 315,366 +0.11(+2.31%)
Dec 02, 2020 4.746 4.807 4.600 4.760 97,008 +0.05(+1.06%)
Dec 01, 2020 4.795 5.000 4.660 4.710 322,279 +0.04(+0.86%)
Nov 30, 2020 4.640 4.880 4.500 4.670 162,213 +0.19(+4.24%)
Nov 27, 2020 4.494 4.580 4.463 4.480 54,400 +0.07(+1.59%)
Nov 25, 2020 4.650 4.650 4.380 4.410 66,900 +0.00(+0.00%)
Nov 24, 2020 4.430 4.450 4.370 4.410 72,397 +0.00(+0.00%)
Nov 23, 2020 4.400 4.500 4.270 4.410 91,591 -0.01(-0.23%)
Nov 20, 2020 4.670 4.670 4.401 4.420 82,000 +0.04(+0.86%)
Nov 19, 2020 4.463 4.530 4.361 4.382 84,428 -0.14(-3.15%)
Nov 18, 2020 4.490 4.550 4.490 4.525 92,258 +0.05(+1.14%)
Nov 17, 2020 4.500 4.500 4.420 4.474 34,137 -0.03(-0.58%)
Nov 16, 2020 4.500 4.630 4.470 4.500 83,493 +0.12(+2.74%)
Nov 13, 2020 4.417 4.420 4.370 4.380 129,100 -0.03(-0.57%)
Nov 12, 2020 4.370 4.460 4.351 4.405 230,419 -0.00(-0.00%)
Nov 11, 2020 4.362 4.510 4.356 4.405 80,191 +0.04(+0.80%)
Nov 10, 2020 4.430 4.482 4.370 4.370 48,607 -0.02(-0.56%)
Nov 09, 2020 4.690 4.690 4.320 4.395 283,546 -0.10(-2.33%)
Nov 06, 2020 4.200 4.524 4.200 4.500 197,900 +0.15(+3.56%)
Nov 05, 2020 4.247 4.360 4.240 4.345 84,822 +0.15(+3.62%)
Nov 04, 2020 4.136 4.200 4.120 4.193 68,802 +0.02(+0.56%)
Nov 03, 2020 4.055 4.170 4.024 4.170 82,238 +0.17(+4.25%)
Nov 02, 2020 4.000 4.043 3.880 4.000 49,393 +0.07(+1.89%)
Oct 30, 2020 3.950 3.950 3.770 3.926 68,600 +0.11(+2.77%)
Oct 29, 2020 3.620 3.830 3.620 3.820 38,622 +0.01(+0.37%)
Oct 28, 2020 3.840 3.840 3.750 3.806 120,934 -0.14(-3.65%)
Oct 27, 2020 3.740 3.950 3.740 3.950 39,610 +0.05(+1.28%)
Oct 26, 2020 3.995 4.015 3.865 3.900 112,107 -0.14(-3.47%)
Oct 23, 2020 4.057 4.057 3.940 4.040 51,500 +0.03(+0.79%)
Oct 22, 2020 4.000 4.095 3.873 4.008 118,778 +0.07(+1.74%)
Oct 21, 2020 3.980 4.092 3.940 3.940 140,434 -0.02(-0.38%)
Oct 20, 2020 3.838 3.990 3.799 3.955 78,085 +0.16(+4.08%)
Oct 19, 2020 3.667 3.920 3.662 3.800 107,895 +0.18(+4.86%)
Oct 16, 2020 3.582 3.670 3.520 3.624 62,500 +0.06(+1.80%)
Oct 15, 2020 3.380 3.590 3.380 3.560 54,131 -0.07(-1.81%)
Oct 14, 2020 3.530 3.626 3.530 3.626 86,004 +0.07(+2.00%)
Oct 13, 2020 3.630 3.680 3.500 3.555 193,900 -0.10(-2.75%)
Oct 12, 2020 3.550 3.690 3.550 3.655 61,940 +0.04(+1.25%)
Oct 09, 2020 3.380 3.630 3.380 3.610 80,100 +0.12(+3.59%)
Oct 08, 2020 3.494 3.520 3.440 3.485 81,626 +0.04(+1.31%)
Oct 07, 2020 3.270 3.560 3.270 3.440 116,948 +0.03(+0.93%)
Oct 06, 2020 3.700 3.700 3.400 3.408 285,632 -0.27(-7.39%)
Oct 05, 2020 3.500 3.680 3.500 3.680 71,562 +0.14(+4.04%)
Oct 02, 2020 3.598 3.630 3.520 3.537 109,500 -0.11(-3.09%)
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.