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 (%)
Nov 30, 2017 3.400 3.400 3.336 3.399 260,023 +0.02(+0.56%)
Nov 29, 2017 3.550 3.570 3.360 3.380 295,691 -0.17(-4.79%)
Nov 28, 2017 3.600 3.719 3.550 3.550 167,403 -0.04(-1.11%)
Nov 27, 2017 3.676 3.687 3.547 3.590 112,270 -0.09(-2.45%)
Nov 24, 2017 3.683 3.780 3.650 3.680 47,036 +0.05(+1.38%)
Nov 22, 2017 3.602 3.669 3.590 3.630 181,172 +0.04(+1.11%)
Nov 21, 2017 3.545 3.649 3.545 3.590 53,955 +0.08(+2.28%)
Nov 20, 2017 3.580 3.600 3.490 3.510 65,509 -0.09(-2.50%)
Nov 17, 2017 3.526 3.600 3.526 3.600 63,286 +0.07(+1.98%)
Nov 16, 2017 3.501 3.590 3.501 3.530 139,797 +0.01(+0.28%)
Nov 15, 2017 3.440 3.542 3.325 3.520 372,834 +0.04(+1.15%)
Nov 14, 2017 3.805 3.805 3.470 3.480 377,297 -0.30(-7.94%)
Nov 13, 2017 3.783 3.891 3.720 3.780 57,497 -0.00(-0.02%)
Nov 10, 2017 3.821 3.833 3.770 3.781 189,201 -0.06(-1.56%)
Nov 09, 2017 3.950 3.950 3.810 3.841 261,227 -0.08(-2.04%)
Nov 08, 2017 3.900 3.940 3.861 3.921 205,578 +0.02(+0.54%)
Nov 07, 2017 3.835 3.900 3.830 3.900 255,620 +0.05(+1.30%)
Nov 06, 2017 3.750 3.861 3.740 3.850 215,842 +0.11(+2.94%)
Nov 03, 2017 3.704 3.776 3.680 3.740 137,021 +0.08(+2.19%)
Nov 02, 2017 3.693 3.733 3.606 3.660 50,257 -0.02(-0.66%)
Nov 01, 2017 3.730 3.770 3.629 3.684 109,404 +0.06(+1.58%)
Oct 31, 2017 3.689 3.756 3.600 3.627 131,061 -0.05(-1.44%)
Oct 30, 2017 3.222 3.690 3.214 3.680 329,847 +0.37(+11.18%)
Oct 27, 2017 3.158 3.310 3.121 3.310 142,489 +0.12(+3.76%)
Oct 26, 2017 3.290 3.300 3.190 3.190 82,165 -0.11(-3.33%)
Oct 25, 2017 3.355 3.392 3.280 3.300 244,703 -0.12(-3.51%)
Oct 24, 2017 3.430 3.470 3.381 3.420 161,237 -0.02(-0.55%)
Oct 23, 2017 3.520 3.520 3.420 3.439 40,722 -0.06(-1.71%)
Oct 20, 2017 3.449 3.499 3.410 3.499 39,844 +0.05(+1.41%)
Oct 19, 2017 3.450 3.515 3.420 3.450 108,400 -0.07(-1.99%)
Oct 18, 2017 3.509 3.550 3.507 3.520 33,938 -0.07(-1.92%)
Oct 17, 2017 3.658 3.700 3.571 3.589 43,332 -0.11(-3.00%)
Oct 16, 2017 3.760 3.920 3.661 3.700 239,157 +0.09(+2.47%)
Oct 13, 2017 3.580 3.659 3.570 3.611 87,170 +0.03(+0.85%)
Oct 12, 2017 3.543 3.624 3.541 3.580 456,998 +0.01(+0.26%)
Oct 11, 2017 3.485 3.571 3.485 3.571 16,510 +0.03(+0.87%)
Oct 10, 2017 3.532 3.569 3.510 3.540 26,162 +0.00(+0.14%)
Oct 09, 2017 3.500 3.570 3.480 3.535 28,349 +0.05(+1.34%)
Oct 06, 2017 3.547 3.585 3.450 3.488 78,289 -0.14(-3.90%)
Oct 05, 2017 3.472 3.670 3.472 3.630 235,114 +0.22(+6.44%)
Oct 04, 2017 3.426 3.469 3.380 3.410 120,666 +0.02(+0.56%)
Oct 03, 2017 3.486 3.490 3.370 3.391 118,345 -0.06(-1.74%)
Oct 02, 2017 3.218 3.470 3.201 3.451 330,172 +0.26(+8.09%)
Sep 29, 2017 3.310 3.330 3.181 3.193 80,507 -0.13(-3.98%)
Sep 28, 2017 3.290 3.360 3.220 3.325 42,833 +0.06(+1.71%)
Sep 27, 2017 3.285 3.300 3.211 3.269 148,427 +0.01(+0.41%)
Sep 26, 2017 3.265 3.280 3.213 3.256 55,680 +0.05(+1.63%)
Sep 25, 2017 3.360 3.370 3.170 3.203 283,468 -0.17(-4.92%)
Sep 22, 2017 3.349 3.370 3.260 3.369 107,855 +0.04(+1.17%)
Sep 21, 2017 3.402 3.402 3.310 3.330 289,331 -0.13(-3.76%)
Sep 20, 2017 3.521 3.568 3.430 3.460 47,819 -0.05(-1.52%)
Sep 19, 2017 3.450 3.550 3.420 3.514 141,673 +0.06(+1.74%)
Sep 18, 2017 3.335 3.480 3.300 3.453 110,325 +0.12(+3.52%)
Sep 15, 2017 3.440 3.440 3.310 3.336 137,078 -0.12(-3.58%)
Sep 14, 2017 3.520 3.550 3.390 3.460 247,775 -0.09(-2.54%)
Sep 13, 2017 3.720 3.720 3.550 3.550 141,185 -0.20(-5.24%)
Sep 12, 2017 3.745 3.796 3.730 3.746 48,270 -0.06(-1.67%)
Sep 11, 2017 3.845 3.895 3.790 3.810 84,643 +0.03(+0.79%)
Sep 08, 2017 3.820 3.820 3.700 3.780 142,133 -0.11(-2.80%)
Sep 07, 2017 3.811 3.889 3.780 3.889 124,767 +0.10(+2.61%)
Sep 06, 2017 3.737 3.810 3.700 3.790 66,357 +0.04(+1.07%)
Sep 05, 2017 3.750 3.759 3.700 3.750 109,820 +0.00(+0.00%)
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.