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 (%)
Oct 31, 2014 0.8000 0.8005 0.7383 0.7950 64,170 +0.04(+5.44%)
Oct 30, 2014 0.7400 0.7563 0.7007 0.7540 137,067 +0.01(+1.29%)
Oct 29, 2014 0.8126 0.8126 0.7444 0.7444 56,614 -0.06(-7.88%)
Oct 28, 2014 0.8321 0.8435 0.7988 0.8081 59,950 -0.04(-4.48%)
Oct 27, 2014 0.8860 0.8944 0.8308 0.8460 27,400 -0.05(-5.41%)
Oct 24, 2014 0.8960 0.9160 0.8889 0.8944 18,501 -0.02(-1.71%)
Oct 23, 2014 0.9544 0.9544 0.9100 0.9100 27,564 -0.06(-6.67%)
Oct 22, 2014 0.9845 0.9845 0.9700 0.9750 22,000 -0.01(-0.81%)
Oct 21, 2014 1.000 1.013 0.9830 0.9830 10,261 -0.02(-1.54%)
Oct 20, 2014 1.025 1.025 1.000 0.9984 6,200 -0.02(-2.12%)
Oct 17, 2014 0.9770 1.020 0.9669 1.020 56,600 +0.08(+8.57%)
Oct 16, 2014 0.8872 0.9260 0.8872 0.9395 22,322 +0.03(+3.58%)
Oct 15, 2014 0.9054 0.9083 0.8870 0.9070 60,791 +0.01(+1.50%)
Oct 14, 2014 0.9233 0.9233 0.8936 0.8936 14,000 +0.00(+0.52%)
Oct 13, 2014 0.8990 0.8890 0.8890 11,700 -0.01(-1.11%)
Oct 10, 2014 0.9166 0.9190 0.8860 0.8990 51,185 -0.02(-2.18%)
Oct 09, 2014 0.9210 0.9280 0.8847 0.9190 42,052 +0.03(+3.49%)
Oct 08, 2014 0.9340 0.9340 0.8860 0.8880 12,950 -0.05(-5.23%)
Oct 07, 2014 0.9744 0.9860 0.9200 0.9370 89,720 -0.02(-2.05%)
Oct 06, 2014 0.9580 0.9720 0.9530 0.9566 48,508 -0.01(-0.53%)
Oct 03, 2014 0.9739 0.9881 0.9530 0.9617 100,755 -0.04(-3.84%)
Oct 02, 2014 1.029 1.029 0.9700 1.000 48,895 -0.03(-2.71%)
Oct 01, 2014 1.020 1.043 1.000 1.028 28,900 +0.01(+1.28%)
Sep 30, 2014 1.060 1.060 1.015 1.015 36,200 -0.05(-4.25%)
Sep 29, 2014 1.063 1.090 1.050 1.060 31,500 +0.02(+1.92%)
Sep 26, 2014 1.030 1.080 1.029 1.040 126,670 +0.01(+1.36%)
Sep 25, 2014 1.030 1.050 1.000 1.026 19,562 -0.00(-0.39%)
Sep 24, 2014 1.090 1.090 1.030 1.030 68,878 -0.04(-3.73%)
Sep 23, 2014 1.084 1.120 1.060 1.070 124,568 +0.02(+1.90%)
Sep 22, 2014 1.150 1.153 1.040 1.050 260,029 -0.11(-9.48%)
Sep 19, 2014 1.180 1.180 1.160 1.160 8,300 -0.05(-4.13%)
Sep 18, 2014 1.214 1.214 1.210 1.210 900 -0.01(-0.82%)
Sep 17, 2014 1.260 1.260 1.220 1.220 16,200 +0.00(+0.00%)
Sep 16, 2014 1.244 1.250 1.220 1.220 8,460 -0.02(-1.65%)
Sep 15, 2014 1.190 1.240 1.190 1.240 9,953 +0.04(+3.37%)
Sep 12, 2014 1.220 1.170 1.200 53,327 +0.00(+0.42%)
Sep 11, 2014 1.222 1.230 1.195 1.195 60,396 -0.06(-4.48%)
Sep 10, 2014 1.251 1.210 1.251 16,100 +0.01(+0.81%)
Sep 09, 2014 1.215 1.259 1.211 1.241 11,500 +0.04(+3.24%)
Sep 08, 2014 1.213 1.213 1.170 1.202 46,300 -0.07(-5.25%)
Sep 05, 2014 1.240 1.230 1.269 17,400 +0.03(+2.31%)
Sep 04, 2014 1.326 1.280 1.240 1.240 35,667 -0.04(-3.13%)
Sep 03, 2014 1.278 1.280 1.278 1.280 6,286 +0.01(+0.87%)
Sep 02, 2014 1.315 1.315 1.260 1.269 44,825 -0.01(-0.86%)
Aug 29, 2014 1.280 1.280 1.280 0 -0.01(-0.46%)
Aug 28, 2014 1.270 1.310 1.270 1.286 6,100 +0.01(+0.46%)
Aug 27, 2014 1.250 1.280 1.250 1.280 9,900 +0.04(+2.98%)
Aug 26, 2014 1.238 1.250 1.210 1.243 5,320 +0.04(+3.58%)
Aug 25, 2014 1.236 1.240 1.200 1.200 7,540 -0.03(-2.44%)
Aug 22, 2014 1.290 1.290 1.230 1.230 55,925 -0.05(-3.91%)
Aug 21, 2014 1.266 1.270 1.262 1.280 44,150 -0.05(-3.76%)
Aug 20, 2014 1.320 1.330 1.290 1.330 9,150 +0.04(+3.10%)
Aug 19, 2014 1.350 1.350 1.290 1.290 97,189 -0.05(-4.02%)
Aug 18, 2014 1.335 1.380 1.320 1.344 46,821 -0.01(-0.44%)
Aug 15, 2014 1.310 1.350 1.310 1.350 48,036 +0.04(+3.37%)
Aug 14, 2014 1.335 1.335 1.290 1.306 43,424 -0.03(-1.92%)
Aug 13, 2014 1.337 1.350 1.337 1.332 78,295 +0.01(+0.66%)
Aug 12, 2014 1.319 1.323 1.294 1.323 72,990 +0.00(+0.07%)
Aug 11, 2014 1.370 1.380 1.322 1.322 44,329 -0.02(-1.72%)
Aug 08, 2014 1.360 1.370 1.360 1.345 15,485 -0.01(-1.10%)
Aug 07, 2014 1.390 1.390 1.360 1.360 12,307 -0.02(-1.11%)
Aug 06, 2014 1.344 1.383 1.330 1.375 47,850 +0.05(+3.40%)
Aug 05, 2014 1.379 1.379 1.330 1.330 107,431 -0.05(-3.62%)
Aug 04, 2014 1.410 1.410 1.330 1.380 17,525 +0.03(+2.22%)
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.