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 (%)
Aug 31, 2017 3.635 3.685 3.621 3.656 68,556 +0.03(+0.70%)
Aug 30, 2017 3.617 3.651 3.613 3.631 35,041 -0.03(-0.80%)
Aug 29, 2017 3.651 3.700 3.561 3.660 46,289 -0.01(-0.24%)
Aug 28, 2017 3.609 3.680 3.578 3.669 65,189 +0.12(+3.32%)
Aug 25, 2017 3.600 3.660 3.540 3.551 41,568 -0.05(-1.40%)
Aug 24, 2017 3.490 3.616 3.464 3.601 84,062 +0.13(+3.75%)
Aug 23, 2017 3.532 3.560 3.430 3.471 74,879 -0.09(-2.58%)
Aug 22, 2017 3.561 3.590 3.530 3.563 77,650 +0.06(+1.57%)
Aug 21, 2017 3.380 3.590 3.380 3.508 151,106 +0.14(+4.06%)
Aug 18, 2017 3.330 3.392 3.320 3.371 129,834 +0.06(+1.84%)
Aug 17, 2017 3.479 3.509 3.270 3.310 230,235 -0.21(-5.97%)
Aug 16, 2017 3.570 3.640 3.497 3.520 218,130 +0.02(+0.57%)
Aug 15, 2017 3.330 3.500 3.310 3.500 138,861 +0.17(+5.11%)
Aug 14, 2017 3.325 3.369 3.280 3.330 169,765 +0.05(+1.38%)
Aug 11, 2017 3.312 3.349 3.200 3.285 276,799 -0.05(-1.36%)
Aug 10, 2017 3.612 3.640 3.311 3.330 292,153 -0.27(-7.50%)
Aug 09, 2017 3.810 3.819 3.570 3.600 185,941 -0.21(-5.51%)
Aug 08, 2017 3.765 3.832 3.745 3.810 151,230 -0.01(-0.26%)
Aug 07, 2017 3.720 3.820 3.720 3.820 75,778 +0.08(+2.14%)
Aug 04, 2017 3.690 3.790 3.620 3.740 258,071 +0.12(+3.26%)
Aug 03, 2017 3.770 3.780 3.620 3.622 377,150 -0.12(-3.16%)
Aug 02, 2017 3.947 3.950 3.740 3.740 178,282 -0.19(-4.83%)
Aug 01, 2017 3.930 3.958 3.882 3.930 53,094 -0.04(-0.98%)
Jul 31, 2017 3.908 4.040 3.850 3.969 311,913 +0.14(+3.57%)
Jul 28, 2017 3.810 3.880 3.760 3.832 103,321 +0.02(+0.41%)
Jul 27, 2017 3.869 3.890 3.791 3.817 146,381 -0.03(-0.87%)
Jul 26, 2017 3.930 3.930 3.820 3.850 34,471 -0.04(-1.03%)
Jul 25, 2017 3.831 3.983 3.820 3.890 114,946 +0.13(+3.36%)
Jul 24, 2017 3.860 3.887 3.710 3.764 32,154 -0.10(-2.49%)
Jul 21, 2017 3.799 3.890 3.782 3.860 94,111 +0.08(+2.12%)
Jul 20, 2017 3.684 3.820 3.631 3.780 100,687 +0.11(+3.00%)
Jul 19, 2017 3.730 3.830 3.630 3.670 204,342 -0.12(-3.17%)
Jul 18, 2017 3.834 3.858 3.711 3.790 59,003 +0.01(+0.26%)
Jul 17, 2017 3.745 3.860 3.710 3.780 139,549 +0.04(+1.07%)
Jul 14, 2017 3.695 3.770 3.669 3.740 143,776 +0.07(+1.91%)
Jul 13, 2017 3.690 3.690 3.611 3.670 80,009 -0.02(-0.54%)
Jul 12, 2017 3.555 3.720 3.550 3.690 146,654 +0.13(+3.60%)
Jul 11, 2017 3.388 3.590 3.388 3.562 148,270 +0.13(+3.84%)
Jul 10, 2017 3.167 3.430 3.165 3.430 299,948 +0.23(+7.19%)
Jul 07, 2017 3.178 3.220 3.150 3.200 107,440 +0.03(+0.95%)
Jul 06, 2017 3.140 3.201 3.140 3.170 88,018 +0.05(+1.60%)
Jul 05, 2017 3.180 3.200 3.100 3.120 58,816 -0.08(-2.65%)
Jul 03, 2017 3.205 3.260 3.200 3.205 25,571 -0.02(-0.47%)
Jun 30, 2017 2.990 3.227 2.990 3.220 183,165 +0.25(+8.33%)
Jun 29, 2017 3.065 3.220 2.973 2.973 176,485 -0.07(-2.38%)
Jun 28, 2017 2.981 3.050 2.967 3.045 38,886 +0.09(+2.88%)
Jun 27, 2017 2.990 3.019 2.941 2.960 58,895 -0.02(-0.68%)
Jun 26, 2017 2.977 3.050 2.960 2.980 91,666 +0.02(+0.68%)
Jun 23, 2017 2.997 3.020 2.950 2.960 115,038 -0.05(-1.66%)
Jun 22, 2017 2.930 3.019 2.925 3.010 89,495 +0.12(+4.24%)
Jun 21, 2017 2.928 2.960 2.870 2.888 98,877 +0.00(+0.02%)
Jun 20, 2017 2.969 2.999 2.861 2.887 94,470 -0.08(-2.79%)
Jun 19, 2017 2.994 3.050 2.950 2.970 117,220 -0.02(-0.67%)
Jun 16, 2017 3.030 3.052 2.842 2.990 128,618 -0.03(-1.13%)
Jun 15, 2017 2.943 3.070 2.943 3.024 263,192 +0.04(+1.33%)
Jun 14, 2017 3.200 3.230 2.950 2.985 806,303 -0.19(-5.85%)
Jun 13, 2017 3.099 3.170 3.020 3.170 140,520 +0.10(+3.26%)
Jun 12, 2017 3.150 3.172 3.047 3.070 73,957 -0.09(-2.82%)
Jun 09, 2017 3.220 3.220 3.121 3.159 136,848 +0.02(+0.61%)
Jun 08, 2017 3.051 3.158 2.978 3.140 60,787 +0.12(+3.96%)
Jun 07, 2017 3.136 3.161 3.010 3.020 124,187 -0.12(-3.82%)
Jun 06, 2017 2.890 3.149 2.880 3.140 186,446 +0.24(+8.31%)
Jun 05, 2017 2.894 2.910 2.750 2.899 194,190 +0.02(+0.69%)
Jun 02, 2017 2.899 2.950 2.829 2.879 250,961 -0.01(-0.38%)
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.