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 (%)
Sep 30, 2019 2.630 2.660 2.600 2.600 54,854 -0.03(-1.14%)
Sep 27, 2019 2.716 2.740 2.630 2.630 32,400 -0.09(-3.31%)
Sep 26, 2019 2.751 2.751 2.680 2.720 71,379 -0.04(-1.45%)
Sep 25, 2019 2.730 2.760 2.675 2.760 71,705 +0.03(+1.27%)
Sep 24, 2019 2.686 2.725 2.640 2.725 35,161 -0.02(-0.61%)
Sep 23, 2019 2.686 2.744 2.655 2.742 38,638 +0.04(+1.56%)
Sep 20, 2019 2.680 2.730 2.650 2.700 94,700 -0.01(-0.23%)
Sep 19, 2019 2.700 2.744 2.680 2.706 40,112 +0.01(+0.23%)
Sep 18, 2019 2.802 2.802 2.679 2.700 33,474 -0.13(-4.59%)
Sep 17, 2019 2.750 2.840 2.750 2.830 128,000 -0.02(-0.70%)
Sep 16, 2019 2.920 2.920 2.833 2.850 122,673 -0.09(-3.06%)
Sep 13, 2019 2.840 2.950 2.840 2.940 308,600 +0.12(+4.26%)
Sep 12, 2019 2.728 2.830 2.728 2.820 152,140 +0.11(+4.06%)
Sep 11, 2019 2.710 2.765 2.680 2.710 42,860 -0.01(-0.33%)
Sep 10, 2019 2.700 2.719 2.620 2.719 89,288 +0.02(+0.70%)
Sep 09, 2019 2.670 2.700 2.610 2.700 100,758 +0.01(+0.37%)
Sep 06, 2019 2.796 2.796 2.650 2.690 140,100 -0.08(-2.86%)
Sep 05, 2019 2.750 2.818 2.690 2.769 44,785 +0.06(+2.37%)
Sep 04, 2019 2.782 2.800 2.680 2.705 191,960 -0.04(-1.64%)
Sep 03, 2019 2.850 2.850 2.719 2.750 29,076 -0.04(-1.36%)
Aug 30, 2019 2.750 2.795 2.736 2.788 27,200 +0.04(+1.56%)
Aug 29, 2019 2.735 2.840 2.710 2.745 61,773 +0.08(+3.15%)
Aug 28, 2019 2.610 2.730 2.610 2.661 94,962 +0.02(+0.80%)
Aug 27, 2019 2.650 2.697 2.608 2.640 137,790 -0.01(-0.38%)
Aug 26, 2019 2.634 2.700 2.600 2.650 14,886 +0.03(+1.21%)
Aug 23, 2019 2.680 2.680 2.610 2.618 38,300 -0.04(-1.57%)
Aug 22, 2019 2.720 2.720 2.610 2.660 36,970 -0.03(-1.00%)
Aug 21, 2019 2.685 2.760 2.660 2.687 102,555 -0.06(-2.25%)
Aug 20, 2019 2.800 2.840 2.740 2.749 86,777 -0.06(-2.18%)
Aug 19, 2019 2.740 2.890 2.740 2.810 71,570 +0.06(+2.13%)
Aug 16, 2019 2.791 2.791 2.729 2.751 68,900 -0.01(-0.46%)
Aug 15, 2019 2.768 2.799 2.720 2.764 70,322 +0.02(+0.88%)
Aug 14, 2019 2.760 2.792 2.730 2.740 53,942 -0.08(-2.84%)
Aug 13, 2019 2.785 2.874 2.757 2.820 51,863 +0.06(+2.16%)
Aug 12, 2019 2.800 2.850 2.760 2.760 43,104 -0.06(-2.11%)
Aug 09, 2019 3.050 3.050 2.790 2.820 100,200 -0.22(-7.24%)
Aug 08, 2019 2.780 3.044 2.780 3.040 58,887 +0.19(+6.75%)
Aug 07, 2019 2.910 2.950 2.735 2.848 294,745 -0.06(-1.97%)
Aug 06, 2019 3.050 3.050 2.900 2.905 101,359 -0.10(-3.17%)
Aug 05, 2019 2.820 3.100 2.820 3.000 173,456 -0.04(-1.27%)
Aug 02, 2019 3.058 3.100 2.997 3.038 34,500 -0.03(-0.92%)
Aug 01, 2019 3.140 3.140 3.000 3.067 124,097 -0.09(-2.81%)
Jul 31, 2019 3.140 3.210 3.125 3.156 73,400 -0.04(-1.34%)
Jul 30, 2019 3.190 3.250 3.180 3.198 101,176 +0.02(+0.58%)
Jul 29, 2019 3.080 3.209 3.080 3.180 50,896 +0.08(+2.56%)
Jul 26, 2019 3.070 3.158 3.070 3.100 65,900 +0.02(+0.80%)
Jul 25, 2019 3.110 3.154 3.074 3.076 65,613 -0.04(-1.25%)
Jul 24, 2019 3.106 3.170 3.067 3.115 23,603 -0.03(-0.80%)
Jul 23, 2019 3.161 3.161 2.980 3.140 207,471 -0.03(-1.06%)
Jul 22, 2019 3.180 3.290 3.140 3.174 44,996 -0.01(-0.45%)
Jul 19, 2019 3.180 3.250 3.178 3.188 23,100 -0.03(-0.99%)
Jul 18, 2019 3.200 3.242 3.177 3.220 77,003 +0.01(+0.19%)
Jul 17, 2019 3.280 3.280 3.200 3.214 58,717 -0.04(-1.11%)
Jul 16, 2019 3.300 3.320 3.216 3.250 68,553 +0.03(+0.93%)
Jul 15, 2019 3.330 3.330 3.180 3.220 18,137 -0.01(-0.29%)
Jul 12, 2019 3.155 3.230 3.147 3.229 33,400 +0.08(+2.52%)
Jul 11, 2019 3.235 3.235 3.122 3.150 129,307 -0.09(-2.66%)
Jul 10, 2019 3.200 3.260 3.143 3.236 53,801 +0.03(+1.02%)
Jul 09, 2019 3.308 3.350 3.123 3.204 683,751 -0.16(-4.73%)
Jul 08, 2019 3.412 3.412 3.360 3.363 134,119 -0.05(-1.35%)
Jul 05, 2019 3.350 3.460 3.325 3.409 158,400 +0.08(+2.34%)
Jul 03, 2019 3.360 3.380 3.330 3.330 71,700 -0.01(-0.28%)
Jul 02, 2019 3.250 3.371 3.231 3.340 717,129 +0.17(+5.36%)
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.