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

Ivanhoe Mines Ltd (OP: IVPAF )

15.49 +0.87 (+5.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2020 2.820 2.900 2.800 2.875 34,324 +0.03(+0.88%)
Jun 30, 2020 2.910 2.910 2.762 2.850 85,559 +0.11(+4.01%)
Jun 29, 2020 2.749 2.806 2.740 2.740 114,234 -0.02(-0.89%)
Jun 26, 2020 2.650 2.935 2.650 2.764 37,300 -0.04(-1.45%)
Jun 25, 2020 2.700 2.816 2.690 2.805 163,195 +0.09(+3.43%)
Jun 24, 2020 2.650 2.960 2.650 2.712 77,720 -0.12(-4.16%)
Jun 23, 2020 2.850 2.850 2.807 2.830 161,393 +0.02(+0.53%)
Jun 22, 2020 2.810 2.840 2.760 2.815 213,115 +0.09(+3.19%)
Jun 19, 2020 2.630 2.837 2.630 2.728 256,200 +0.10(+3.94%)
Jun 18, 2020 2.750 2.750 2.580 2.624 84,507 +0.04(+1.72%)
Jun 17, 2020 2.690 2.690 2.580 2.580 65,498 -0.11(-4.09%)
Jun 16, 2020 2.725 2.740 2.640 2.690 181,226 +0.07(+2.67%)
Jun 15, 2020 2.594 2.669 2.500 2.620 198,539 -0.07(-2.55%)
Jun 12, 2020 2.626 2.689 2.587 2.689 158,800 +0.18(+7.12%)
Jun 11, 2020 2.760 2.840 2.470 2.510 349,503 -0.30(-10.68%)
Jun 10, 2020 2.750 2.810 2.666 2.810 109,069 +0.08(+2.93%)
Jun 09, 2020 2.760 2.760 2.664 2.730 85,804 -0.03(-1.09%)
Jun 08, 2020 2.920 2.920 2.649 2.760 141,715 +0.07(+2.60%)
Jun 05, 2020 2.787 2.850 2.670 2.690 204,900 +0.06(+2.41%)
Jun 04, 2020 2.550 2.650 2.470 2.627 158,898 +0.10(+3.83%)
Jun 03, 2020 2.530 2.581 2.479 2.530 96,458 -0.00(-0.10%)
Jun 02, 2020 2.355 2.590 2.350 2.533 370,142 +0.20(+8.60%)
Jun 01, 2020 2.205 2.340 2.195 2.332 119,639 +0.11(+5.05%)
May 29, 2020 2.290 2.290 2.150 2.220 112,000 -0.03(-1.33%)
May 28, 2020 2.250 2.250 2.200 2.250 94,983 +0.05(+2.27%)
May 27, 2020 2.140 2.240 2.090 2.200 80,819 +0.04(+1.85%)
May 26, 2020 1.985 2.200 1.985 2.160 130,472 +0.14(+6.93%)
May 22, 2020 1.994 2.050 1.994 2.020 51,000 -0.01(-0.49%)
May 21, 2020 2.190 2.190 2.010 2.030 74,514 -0.10(-4.56%)
May 20, 2020 1.950 2.140 1.950 2.127 219,129 +0.17(+8.53%)
May 19, 2020 2.020 2.065 1.954 1.960 163,222 -0.07(-3.45%)
May 18, 2020 1.915 2.050 1.915 2.030 187,582 +0.09(+4.64%)
May 15, 2020 1.945 2.006 1.920 1.940 111,500 -0.04(-1.99%)
May 14, 2020 1.990 1.990 1.835 1.979 75,481 +0.08(+4.17%)
May 13, 2020 1.930 1.970 1.850 1.900 505,369 -0.07(-3.73%)
May 12, 2020 2.040 2.040 1.953 1.974 28,119 -0.05(-2.36%)
May 11, 2020 1.990 2.050 1.935 2.021 45,030 +0.01(+0.74%)
May 08, 2020 2.024 2.043 1.990 2.006 47,500 -0.00(-0.24%)
May 07, 2020 1.968 2.035 1.954 2.011 96,078 +0.09(+4.78%)
May 06, 2020 1.980 2.000 1.920 1.920 68,422 -0.04(-2.01%)
May 05, 2020 1.920 2.000 1.920 1.959 142,011 +0.04(+2.03%)
May 04, 2020 1.968 1.971 1.890 1.920 131,365 -0.07(-3.52%)
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.