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 UNCHANGED
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 31, 2019 3.270 3.300 3.260 3.287 52,100 +0.02(+0.52%)
Dec 30, 2019 3.040 3.270 3.040 3.270 49,510 +0.16(+5.14%)
Dec 27, 2019 3.180 3.180 3.110 3.110 13,300 -0.05(-1.59%)
Dec 26, 2019 3.100 3.160 3.100 3.160 31,014 +0.03(+0.96%)
Dec 24, 2019 3.116 3.140 3.050 3.130 22,000 +0.05(+1.67%)
Dec 23, 2019 3.000 3.151 3.000 3.079 60,620 +0.04(+1.27%)
Dec 20, 2019 3.170 3.170 3.037 3.040 73,100 -0.08(-2.56%)
Dec 19, 2019 3.000 3.120 3.000 3.120 58,226 +0.05(+1.47%)
Dec 18, 2019 3.045 3.100 3.030 3.075 60,908 +0.01(+0.49%)
Dec 17, 2019 2.900 3.090 2.890 3.060 147,245 +0.19(+6.62%)
Dec 16, 2019 2.870 2.970 2.850 2.870 70,398 +0.03(+1.06%)
Dec 13, 2019 2.850 2.903 2.776 2.840 114,000 -0.01(-0.35%)
Dec 12, 2019 2.718 2.860 2.700 2.850 146,730 +0.11(+4.08%)
Dec 11, 2019 2.620 2.750 2.620 2.738 218,214 +0.09(+3.33%)
Dec 10, 2019 2.600 2.650 2.600 2.650 65,073 +0.05(+1.75%)
Dec 09, 2019 2.660 2.660 2.575 2.604 36,177 +0.01(+0.20%)
Dec 06, 2019 2.584 2.651 2.555 2.599 60,700 -0.01(-0.26%)
Dec 05, 2019 2.750 2.750 2.598 2.606 24,762 -0.07(-2.47%)
Dec 04, 2019 2.560 2.682 2.500 2.672 109,874 +0.13(+5.20%)
Dec 03, 2019 2.558 2.570 2.439 2.540 139,668 -0.04(-1.70%)
Dec 02, 2019 2.635 2.650 2.564 2.584 80,809 -0.04(-1.38%)
Nov 29, 2019 2.610 2.681 2.570 2.620 45,800 +0.04(+1.72%)
Nov 27, 2019 2.640 2.640 2.549 2.576 145,700 -0.02(-0.93%)
Nov 26, 2019 2.700 2.700 2.600 2.600 67,798 -0.15(-5.39%)
Nov 25, 2019 2.825 2.825 2.730 2.748 73,779 -0.03(-1.01%)
Nov 22, 2019 2.793 2.793 2.730 2.776 9,600 -0.00(-0.14%)
Nov 21, 2019 2.790 2.820 2.768 2.780 34,669 +0.00(+0.00%)
Nov 20, 2019 2.750 2.788 2.680 2.780 27,417 +0.02(+0.85%)
Nov 19, 2019 2.760 2.796 2.750 2.756 48,766 -0.00(-0.13%)
Nov 18, 2019 2.800 2.815 2.715 2.760 38,846 -0.04(-1.28%)
Nov 15, 2019 2.700 2.835 2.700 2.796 46,500 +0.05(+1.67%)
Nov 14, 2019 2.698 2.765 2.698 2.750 62,769 +0.03(+1.10%)
Nov 13, 2019 2.780 2.780 2.630 2.720 25,244 -0.03(-1.09%)
Nov 12, 2019 2.820 2.820 2.740 2.750 29,086 -0.03(-1.08%)
Nov 11, 2019 2.910 2.910 2.750 2.780 60,899 -0.08(-2.71%)
Nov 08, 2019 2.940 2.943 2.820 2.857 52,300 -0.05(-1.81%)
Nov 07, 2019 2.800 2.938 2.790 2.910 248,325 +0.14(+5.05%)
Nov 06, 2019 2.760 2.770 2.719 2.770 93,395 +0.02(+0.58%)
Nov 05, 2019 2.709 2.790 2.709 2.754 233,089 +0.04(+1.63%)
Nov 04, 2019 2.584 3.000 2.584 2.710 153,670 +0.17(+6.69%)
Nov 01, 2019 2.501 2.590 2.501 2.540 265,900 +0.06(+2.56%)
Oct 31, 2019 2.583 2.587 2.466 2.477 109,536 -0.12(-4.75%)
Oct 30, 2019 2.690 2.690 2.570 2.600 130,283 -0.07(-2.80%)
Oct 29, 2019 2.600 2.700 2.600 2.675 39,429 +0.00(+0.19%)
Oct 28, 2019 2.609 2.670 2.609 2.670 103,950 +0.06(+2.30%)
Oct 25, 2019 2.510 2.610 2.510 2.610 163,300 +0.09(+3.57%)
Oct 24, 2019 2.596 2.600 2.520 2.520 32,870 -0.08(-3.08%)
Oct 23, 2019 2.575 2.620 2.530 2.600 77,684 +0.04(+1.56%)
Oct 22, 2019 2.490 2.610 2.490 2.560 38,384 -0.02(-0.78%)
Oct 21, 2019 2.520 2.590 2.460 2.580 66,997 +0.06(+2.38%)
Oct 18, 2019 2.480 2.540 2.480 2.520 31,400 +0.02(+0.80%)
Oct 17, 2019 2.460 2.552 2.460 2.500 69,071 +0.06(+2.42%)
Oct 16, 2019 2.420 2.490 2.420 2.441 44,978 -0.03(-1.09%)
Oct 15, 2019 2.500 2.530 2.468 2.468 78,908 -0.04(-1.48%)
Oct 14, 2019 2.580 2.600 2.500 2.505 16,561 +0.00(+0.20%)
Oct 11, 2019 2.560 2.560 2.471 2.500 69,800 +0.03(+1.21%)
Oct 10, 2019 2.365 2.510 2.365 2.470 49,445 +0.09(+3.71%)
Oct 09, 2019 2.540 2.540 2.370 2.382 68,890 -0.10(-3.96%)
Oct 08, 2019 2.650 2.650 2.430 2.480 122,538 -0.09(-3.35%)
Oct 07, 2019 2.570 2.602 2.553 2.566 56,779 -0.03(-1.31%)
Oct 04, 2019 2.690 2.740 2.596 2.600 83,900 -0.09(-3.35%)
Oct 03, 2019 2.620 2.690 2.620 2.690 19,488 +0.07(+2.67%)
Oct 02, 2019 2.600 2.620 2.550 2.620 61,286 +0.02(+0.61%)
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.