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

Ivanhoe Mines Ltd (OP: IVPAF )

14.62 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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, 2020 2.200 2.330 2.200 2.324 197,300 -0.13(-5.16%)
Feb 27, 2020 2.366 2.460 2.250 2.450 180,229 +0.02(+0.82%)
Feb 26, 2020 2.350 2.560 2.350 2.430 214,193 -0.04(-1.46%)
Feb 25, 2020 2.650 2.650 2.461 2.466 159,528 -0.13(-5.16%)
Feb 24, 2020 2.593 2.630 2.520 2.600 96,308 -0.05(-2.07%)
Feb 21, 2020 2.802 2.802 2.650 2.655 84,400 -0.13(-4.57%)
Feb 20, 2020 2.800 2.859 2.770 2.782 16,686 -0.02(-0.64%)
Feb 19, 2020 2.790 2.880 2.790 2.800 149,800 +0.05(+1.82%)
Feb 18, 2020 2.722 2.770 2.700 2.750 34,531 +0.02(+0.82%)
Feb 14, 2020 2.720 2.728 2.680 2.728 53,800 +0.02(+0.65%)
Feb 13, 2020 2.650 2.720 2.650 2.710 46,470 +0.00(+0.00%)
Feb 12, 2020 2.733 2.750 2.705 2.710 34,312 +0.02(+0.74%)
Feb 11, 2020 2.700 2.760 2.634 2.690 74,096 +0.08(+3.07%)
Feb 10, 2020 2.639 2.650 2.526 2.610 104,927 -0.02(-0.76%)
Feb 07, 2020 2.821 2.840 2.570 2.630 160,600 -0.21(-7.39%)
Feb 06, 2020 2.750 2.840 2.750 2.840 31,847 +0.09(+3.31%)
Feb 05, 2020 2.730 2.850 2.680 2.749 161,537 +0.02(+0.70%)
Feb 04, 2020 2.560 2.730 2.560 2.730 145,922 +0.17(+6.64%)
Feb 03, 2020 2.500 2.610 2.500 2.560 74,268 -0.01(-0.39%)
Jan 31, 2020 2.520 2.610 2.520 2.570 124,400 -0.05(-1.91%)
Jan 30, 2020 2.640 2.653 2.560 2.620 84,375 -0.02(-0.76%)
Jan 29, 2020 2.675 2.695 2.640 2.640 50,010 -0.05(-1.86%)
Jan 28, 2020 2.671 2.710 2.660 2.690 80,013 +0.01(+0.37%)
Jan 27, 2020 2.860 2.860 2.660 2.680 201,095 -0.17(-5.96%)
Jan 24, 2020 2.800 2.934 2.800 2.850 41,200 -0.03(-1.04%)
Jan 23, 2020 2.900 2.910 2.820 2.880 78,797 -0.03(-1.03%)
Jan 22, 2020 3.010 3.020 2.910 2.910 92,662 -0.10(-3.32%)
Jan 21, 2020 3.067 3.110 2.990 3.010 116,580 -0.06(-2.07%)
Jan 17, 2020 3.017 3.140 2.994 3.074 121,700 +0.10(+3.42%)
Jan 16, 2020 3.060 3.060 2.970 2.972 95,623 -0.09(-3.05%)
Jan 15, 2020 3.043 3.088 3.040 3.065 38,673 -0.00(-0.15%)
Jan 14, 2020 3.062 3.070 3.005 3.070 48,353 +0.02(+0.58%)
Jan 13, 2020 3.070 3.100 2.970 3.052 57,558 +0.05(+1.74%)
Jan 10, 2020 2.910 3.020 2.910 3.000 53,400 +0.05(+1.76%)
Jan 09, 2020 2.940 2.959 2.910 2.948 58,697 -0.01(-0.40%)
Jan 08, 2020 3.110 3.110 2.960 2.960 80,967 -0.12(-3.79%)
Jan 07, 2020 3.070 3.090 3.060 3.076 28,227 +0.01(+0.21%)
Jan 06, 2020 3.080 3.136 3.050 3.070 153,967 -0.06(-1.92%)
Jan 03, 2020 3.197 3.197 3.120 3.130 86,100 -0.12(-3.69%)
Jan 02, 2020 3.300 3.384 3.200 3.250 164,247 -0.04(-1.12%)
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%)
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.