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

Ivanhoe Mines Ltd (OP: IVPAF )

15.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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%)
Feb 01, 2016 0.4877 0.4877 0.4500 0.4636 80,040 -0.01(-2.17%)
Jan 29, 2016 0.4625 0.4739 0.4500 0.4739 18,100 +0.03(+6.14%)
Jan 28, 2016 0.4350 0.4498 0.4350 0.4465 32,200 +0.01(+2.81%)
Jan 27, 2016 0.4320 0.4470 0.4158 0.4343 55,800 -0.01(-1.30%)
Jan 26, 2016 0.4026 0.4419 0.4026 0.4400 70,200 +0.06(+14.70%)
Jan 25, 2016 0.4079 0.4104 0.3795 0.3836 53,972 -0.01(-1.89%)
Jan 22, 2016 0.3840 0.4010 0.3836 0.3910 109,750 +0.01(+3.08%)
Jan 21, 2016 0.3704 0.3840 0.3650 0.3793 24,000 +0.01(+1.58%)
Jan 20, 2016 0.3773 0.3800 0.3570 0.3734 163,437 -0.01(-3.39%)
Jan 19, 2016 0.3940 0.4120 0.3865 0.3865 28,500 -0.00(-0.59%)
Jan 15, 2016 0.3888 0.3888 0.3888 0 -0.02(-5.79%)
Jan 14, 2016 0.4210 0.4210 0.4014 0.4127 115,455 -0.01(-1.74%)
Jan 13, 2016 0.4340 0.4340 0.4160 0.4200 27,000 -0.00(-0.71%)
Jan 12, 2016 0.4207 0.4340 0.4170 0.4230 49,398 +0.00(+0.71%)
Jan 11, 2016 0.4347 0.4347 0.4175 0.4200 93,500 -0.01(-3.18%)
Jan 08, 2016 0.4273 0.4338 0.4225 0.4338 63,240 +0.00(+0.88%)
Jan 07, 2016 0.4368 0.4445 0.4210 0.4300 233,400 -0.01(-3.15%)
Jan 06, 2016 0.4421 0.4600 0.4400 0.4440 37,222 -0.00(-0.22%)
Jan 05, 2016 0.4520 0.4540 0.4450 0.4450 9,300 +0.01(+1.14%)
Jan 04, 2016 0.4520 0.4520 0.4400 0.4400 93,653 -0.02(-4.35%)
Dec 31, 2015 0.4600 0.4600 0.4600 0 +0.01(+2.29%)
Dec 30, 2015 0.4400 0.4520 0.4350 0.4497 27,677 +0.01(+2.20%)
Dec 29, 2015 0.4350 0.4433 0.4350 0.4400 127,861 +0.00(+0.69%)
Dec 28, 2015 0.4370 0.4450 0.4370 0.4370 24,020 -0.00(-0.12%)
Dec 24, 2015 0.4375 0.4375 0.4375 0 -0.00(-0.56%)
Dec 23, 2015 0.4505 0.4538 0.4348 0.4400 50,627 -0.00(-0.72%)
Dec 22, 2015 0.4400 0.4432 0.4300 0.4432 36,300 -0.00(-1.09%)
Dec 21, 2015 0.4400 0.4493 0.4330 0.4481 33,125 +0.02(+4.21%)
Dec 18, 2015 0.4490 0.4588 0.4300 0.4300 497,650 -0.01(-1.15%)
Dec 17, 2015 0.4510 0.4525 0.4271 0.4350 83,152 -0.02(-4.40%)
Dec 16, 2015 0.4547 0.4590 0.4463 0.4550 57,100 +0.00(+0.44%)
Dec 15, 2015 0.4500 0.4691 0.4500 0.4530 24,300 -0.00(-0.44%)
Dec 14, 2015 0.4631 0.4631 0.4530 0.4550 48,000 -0.01(-2.71%)
Dec 11, 2015 0.4570 0.4677 0.4545 0.4677 68,500 +0.00(+0.44%)
Dec 10, 2015 0.4587 0.4749 0.4587 0.4656 43,100 +0.01(+2.85%)
Dec 09, 2015 0.4782 0.4819 0.4509 0.4527 53,256 -0.01(-1.59%)
Dec 08, 2015 0.5036 0.5200 0.4537 0.4600 192,800 -0.02(-4.74%)
Dec 07, 2015 0.4810 0.5038 0.4622 0.4829 186,790 +0.00(+0.08%)
Dec 04, 2015 0.4850 0.4930 0.4732 0.4825 76,442 -0.00(-0.31%)
Dec 03, 2015 0.4850 0.4910 0.4800 0.4840 33,300 -0.00(-0.21%)
Dec 02, 2015 0.4840 0.4850 0.4800 0.4850 8,400 -0.01(-1.02%)
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.