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

Ivanhoe Mines Ltd (OP: IVPAF )

14.54 +0.08 (+0.57%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 9, 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 (%)
Apr 29, 2016 0.8178 0.8653 0.8100 0.8312 202,739 +0.02(+2.62%)
Apr 28, 2016 0.8078 0.8400 0.8078 0.8100 36,649 +0.02(+2.71%)
Apr 27, 2016 0.7600 0.7900 0.7500 0.7886 145,200 +0.03(+3.38%)
Apr 26, 2016 0.7700 0.7798 0.7600 0.7628 92,420 -0.01(-1.69%)
Apr 25, 2016 0.8100 0.8108 0.7759 0.7759 120,798 -0.04(-5.26%)
Apr 22, 2016 0.8295 0.8430 0.8000 0.8190 63,339 -0.01(-1.12%)
Apr 21, 2016 0.8570 0.8570 0.7760 0.8283 126,813 +0.00(+0.40%)
Apr 20, 2016 0.8530 0.8900 0.8250 0.8250 167,070 -0.01(-1.32%)
Apr 19, 2016 0.7500 0.8412 0.7500 0.8360 62,851 +0.10(+13.00%)
Apr 18, 2016 0.7250 0.7444 0.7250 0.7398 64,907 +0.01(+1.34%)
Apr 15, 2016 0.7250 0.7360 0.7190 0.7300 28,205 +0.01(+1.39%)
Apr 14, 2016 0.7550 0.7550 0.7100 0.7200 119,250 -0.02(-2.31%)
Apr 13, 2016 0.7010 0.7514 0.6835 0.7370 154,250 +0.04(+5.33%)
Apr 12, 2016 0.7120 0.7310 0.6920 0.6997 371,720 -0.02(-2.24%)
Apr 11, 2016 0.6897 0.7190 0.6854 0.7157 175,139 +0.05(+6.82%)
Apr 08, 2016 0.6400 0.6700 0.6330 0.6700 64,300 +0.03(+5.18%)
Apr 07, 2016 0.6400 0.6429 0.6200 0.6370 131,350 +0.01(+1.13%)
Apr 06, 2016 0.6526 0.6526 0.6299 0.6299 11,400 +0.00(+0.14%)
Apr 05, 2016 0.6310 0.6507 0.6290 0.6290 20,200 -0.01(-0.94%)
Apr 04, 2016 0.6470 0.6470 0.6350 0.6350 8,520 +0.01(+0.79%)
Apr 01, 2016 0.6351 0.6378 0.6300 0.6300 42,000 -0.02(-3.08%)
Mar 31, 2016 0.6510 0.6817 0.6500 0.6500 52,000 +0.00(+0.00%)
Mar 30, 2016 0.6724 0.6983 0.6491 0.6500 80,700 +0.00(+0.00%)
Mar 29, 2016 0.6178 0.6500 0.5915 0.6500 40,255 -0.00(-0.15%)
Mar 28, 2016 0.6477 0.6510 0.6349 0.6510 266,380 +0.02(+2.46%)
Mar 24, 2016 0.6354 0.6354 0.6354 0 +0.01(+0.86%)
Mar 23, 2016 0.6644 0.6644 0.6300 0.6300 67,188 -0.04(-5.89%)
Mar 22, 2016 0.6750 0.6950 0.6694 0.6694 35,780 -0.00(-0.09%)
Mar 21, 2016 0.6450 0.6831 0.6450 0.6700 53,775 +0.03(+4.79%)
Mar 18, 2016 0.7194 0.7194 0.6394 0.6394 28,630 -0.07(-10.26%)
Mar 17, 2016 0.6955 0.7125 0.6656 0.7125 150,773 +0.04(+5.37%)
Mar 16, 2016 0.6490 0.6762 0.6265 0.6762 82,912 +0.03(+4.67%)
Mar 15, 2016 0.6310 0.6460 0.6080 0.6460 85,200 -0.00(-0.15%)
Mar 14, 2016 0.6494 0.6494 0.6369 0.6470 25,272 -0.02(-3.13%)
Mar 11, 2016 0.6360 0.6700 0.6343 0.6679 51,724 +0.04(+6.13%)
Mar 10, 2016 0.6113 0.6352 0.6100 0.6293 48,714 +0.02(+3.16%)
Mar 09, 2016 0.5840 0.6100 0.5840 0.6100 105,080 +0.03(+5.17%)
Mar 08, 2016 0.6090 0.6100 0.5800 0.5800 220,400 -0.04(-6.30%)
Mar 07, 2016 0.6008 0.6218 0.6000 0.6190 143,090 +0.02(+2.60%)
Mar 04, 2016 0.5993 0.6300 0.5992 0.6033 273,503 +0.02(+2.74%)
Mar 03, 2016 0.5612 0.6080 0.5593 0.5872 128,200 +0.04(+6.96%)
Mar 02, 2016 0.5170 0.5490 0.5170 0.5490 91,950 +0.03(+5.58%)
Mar 01, 2016 0.5110 0.5200 0.5100 0.5200 10,200 +0.02(+3.73%)
Feb 29, 2016 0.5120 0.5120 0.4910 0.5013 180,857 -0.00(-0.81%)
Feb 26, 2016 0.5100 0.5133 0.5054 0.5054 57,400 -0.00(-0.90%)
Feb 25, 2016 0.5027 0.5265 0.5000 0.5100 28,150 -0.01(-1.03%)
Feb 24, 2016 0.4860 0.5153 0.4700 0.5153 44,470 +0.03(+5.16%)
Feb 23, 2016 0.5015 0.5060 0.4890 0.4900 134,435 -0.00(-0.83%)
Feb 22, 2016 0.4930 0.5090 0.4920 0.4941 63,380 +0.02(+3.48%)
Feb 19, 2016 0.4828 0.4832 0.4775 0.4775 2,250 -0.00(-0.97%)
Feb 18, 2016 0.5060 0.5100 0.4822 0.4822 217,422 +0.01(+1.30%)
Feb 17, 2016 0.4580 0.4940 0.4507 0.4760 201,950 +0.03(+5.78%)
Feb 16, 2016 0.4600 0.4642 0.4500 0.4500 92,800 +0.02(+5.16%)
Feb 12, 2016 0.4279 0.4279 0.4279 0 +0.02(+5.65%)
Feb 11, 2016 0.4280 0.4280 0.4039 0.4050 125,880 -0.02(-3.80%)
Feb 10, 2016 0.4262 0.4360 0.4210 0.4210 57,800 -0.01(-3.11%)
Feb 09, 2016 0.4505 0.4505 0.4345 0.4345 18,650 -0.00(-0.39%)
Feb 08, 2016 0.4580 0.4650 0.4359 0.4362 62,430 -0.02(-4.76%)
Feb 05, 2016 0.4535 0.4600 0.4483 0.4580 108,824 -0.00(-1.02%)
Feb 04, 2016 0.4934 0.5000 0.4600 0.4627 38,750 -0.01(-2.36%)
Feb 03, 2016 0.4600 0.4954 0.4600 0.4739 121,688 +0.03(+6.47%)
Feb 02, 2016 0.4648 0.4730 0.4279 0.4451 99,903 -0.02(-3.99%)
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.