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 (%)
Feb 28, 2014 1.600 1.637 1.570 1.637 0 +0.01(+0.91%)
Feb 27, 2014 1.640 1.660 1.590 1.622 25,020 -0.03(-1.68%)
Feb 26, 2014 1.740 1.740 1.639 1.650 36,055 +0.05(+3.31%)
Feb 25, 2014 1.570 1.740 1.570 1.597 112,412 +0.01(+0.60%)
Feb 24, 2014 1.570 1.631 1.562 1.588 109,444 +0.03(+1.68%)
Feb 21, 2014 1.580 1.598 1.520 1.562 0 +0.00(+0.10%)
Feb 20, 2014 1.550 1.590 1.520 1.560 331,829 +0.05(+3.13%)
Feb 19, 2014 1.545 1.550 1.500 1.513 180,332 -0.01(-0.49%)
Feb 18, 2014 1.590 1.590 1.518 1.520 37,262 -0.01(-0.65%)
Feb 14, 2014 1.530 1.530 1.530 0 +0.11(+7.75%)
Feb 13, 2014 1.403 1.425 1.393 1.420 63,500 +0.05(+3.65%)
Feb 12, 2014 1.480 1.480 1.370 1.370 60,260 -0.03(-2.14%)
Feb 11, 2014 1.343 1.410 1.340 1.400 46,564 +0.06(+4.48%)
Feb 10, 2014 1.348 1.369 1.336 1.340 30,307 -0.03(-2.19%)
Feb 07, 2014 1.421 1.421 1.350 1.370 0 -0.03(-1.96%)
Feb 06, 2014 1.455 1.460 1.388 1.397 87,180 -0.05(-3.63%)
Feb 05, 2014 1.508 1.523 1.443 1.450 20,494 -0.05(-3.45%)
Feb 04, 2014 1.380 1.502 1.380 1.502 50,328 +0.10(+7.27%)
Feb 03, 2014 1.438 1.438 1.370 1.400 84,404 -0.06(-4.19%)
Jan 31, 2014 1.440 1.480 1.440 1.461 0 -0.00(-0.33%)
Jan 30, 2014 1.500 1.500 1.440 1.466 58,649 -0.00(-0.29%)
Jan 29, 2014 1.474 1.480 1.430 1.470 35,204 -0.01(-0.98%)
Jan 28, 2014 1.465 1.485 1.428 1.485 73,252 -0.01(-1.00%)
Jan 27, 2014 1.600 1.600 1.460 1.500 89,958 -0.04(-2.70%)
Jan 24, 2014 1.600 1.600 1.470 1.542 0 -0.06(-3.64%)
Jan 23, 2014 1.631 1.640 1.576 1.600 34,090 -0.04(-2.44%)
Jan 22, 2014 1.629 1.647 0.7261 1.640 72,147 -0.02(-1.46%)
Jan 21, 2014 1.700 1.760 1.660 1.664 50,295 -0.03(-1.60%)
Jan 17, 2014 1.691 1.691 1.691 0 +0.01(+0.63%)
Jan 16, 2014 1.680 1.682 1.610 1.681 32,950 -0.04(-2.48%)
Jan 15, 2014 1.730 1.758 1.714 1.723 31,095 -0.01(-0.38%)
Jan 14, 2014 1.740 1.780 1.717 1.730 21,144 +0.01(+0.82%)
Jan 13, 2014 1.710 1.740 1.680 1.716 27,618 +0.05(+3.00%)
Jan 10, 2014 1.659 1.676 1.640 1.666 58,971 +0.00(+0.07%)
Jan 09, 2014 1.674 1.674 1.630 1.665 37,485 -0.02(-0.90%)
Jan 08, 2014 1.710 1.710 1.650 1.680 54,807 +0.01(+0.48%)
Jan 07, 2014 1.693 1.716 1.650 1.672 70,358 -0.07(-3.91%)
Jan 06, 2014 1.750 1.782 1.700 1.740 34,273 -0.06(-3.33%)
Jan 03, 2014 1.800 1.800 1.760 1.800 0 +0.02(+1.30%)
Jan 02, 2014 1.820 1.820 1.750 1.777 56,342 -0.01(-0.39%)
Dec 31, 2013 1.784 1.784 1.784 0 -0.03(-1.43%)
Dec 30, 2013 1.818 1.859 1.800 1.810 138,010 -0.01(-0.40%)
Dec 27, 2013 1.870 1.870 1.800 1.817 26,589 -0.11(-5.86%)
Dec 26, 2013 1.850 2.130 1.850 1.930 9,770 +0.10(+5.46%)
Dec 24, 2013 1.870 1.871 1.830 1.830 0 -0.03(-1.61%)
Dec 23, 2013 1.830 1.892 1.820 1.860 15,260 -0.02(-1.31%)
Dec 20, 2013 1.760 1.890 1.750 1.885 53,000 +0.08(+4.71%)
Dec 19, 2013 1.843 1.843 1.720 1.800 55,700 +0.00(+0.00%)
Dec 18, 2013 1.821 1.848 1.790 1.800 35,602 +0.02(+1.11%)
Dec 17, 2013 1.830 1.830 1.780 1.780 16,946 -0.08(-4.28%)
Dec 16, 2013 1.800 1.860 1.789 1.860 18,694 +0.02(+0.86%)
Dec 13, 2013 1.800 1.873 1.770 1.844 0 +0.04(+2.46%)
Dec 12, 2013 1.810 1.850 1.798 1.800 18,700 -0.07(-3.74%)
Dec 11, 2013 1.852 1.890 1.852 1.870 7,120 -0.02(-1.16%)
Dec 10, 2013 1.840 1.892 1.840 1.892 28,380 +0.08(+4.35%)
Dec 09, 2013 1.860 1.910 1.812 1.813 17,104 -0.06(-3.25%)
Dec 06, 2013 1.917 1.917 1.852 1.874 24,808 -0.09(-4.76%)
Dec 05, 2013 1.830 1.974 1.830 1.968 12,650 +0.15(+8.11%)
Dec 04, 2013 1.910 1.910 1.820 1.820 1,500 -0.05(-2.88%)
Dec 03, 2013 1.890 1.890 1.840 1.874 43,936 -0.02(-1.09%)
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.