Skip to main content

Ivanhoe Mines Ltd (OP: IVPAF )

15.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 2.848 2.893 2.800 2.890 108,041 +0.03(+1.08%)
May 31, 2017 2.970 3.000 2.780 2.859 161,817 -0.08(-2.76%)
May 30, 2017 3.101 3.110 2.930 2.940 202,964 -0.20(-6.37%)
May 26, 2017 3.112 3.210 3.100 3.140 35,313 -0.01(-0.32%)
May 25, 2017 3.241 3.310 3.070 3.150 152,610 -0.09(-2.75%)
May 24, 2017 3.450 3.450 3.229 3.239 92,497 -0.22(-6.35%)
May 23, 2017 3.451 3.470 3.420 3.459 56,011 +0.04(+1.14%)
May 22, 2017 3.360 3.470 3.360 3.420 29,526 +0.02(+0.62%)
May 19, 2017 3.530 3.531 3.394 3.399 38,804 -0.08(-2.33%)
May 18, 2017 3.471 3.510 3.330 3.480 109,123 -0.01(-0.29%)
May 17, 2017 3.534 3.558 3.440 3.490 179,876 +0.03(+0.86%)
May 16, 2017 3.291 3.470 3.260 3.460 137,954 +0.21(+6.44%)
May 15, 2017 3.350 3.399 3.220 3.251 38,359 -0.02(-0.58%)
May 12, 2017 3.346 3.353 3.231 3.270 64,553 -0.03(-1.05%)
May 11, 2017 3.302 3.310 3.210 3.305 77,736 +0.13(+3.98%)
May 10, 2017 3.066 3.230 3.040 3.178 92,270 +0.11(+3.68%)
May 09, 2017 3.060 3.129 3.021 3.065 83,025 -0.01(-0.19%)
May 08, 2017 3.115 3.140 2.996 3.071 124,052 -0.07(-2.26%)
May 05, 2017 3.077 3.160 3.063 3.142 92,306 +0.06(+2.01%)
May 04, 2017 3.260 3.260 3.041 3.080 393,925 -0.24(-7.11%)
May 03, 2017 3.380 3.380 3.260 3.316 157,751 -0.11(-3.33%)
May 02, 2017 3.430 3.458 3.396 3.430 63,247 +0.01(+0.29%)
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.