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

Ivanhoe Mines Ltd (TSX: IVN )

20.59 +0.88 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 28, 2014 1.810 1.810 1.750 1.800 604,569 +0.00(+0.00%)
Feb 27, 2014 1.840 1.850 1.780 1.800 961,173 -0.03(-1.64%)
Feb 26, 2014 1.890 1.900 1.800 1.830 600,796 -0.11(-5.67%)
Feb 25, 2014 1.770 1.940 1.760 1.940 887,407 +0.19(+10.86%)
Feb 24, 2014 1.750 1.820 1.720 1.750 1,080,145 +0.03(+1.74%)
Feb 21, 2014 1.750 1.760 1.690 1.720 679,743 -0.02(-1.15%)
Feb 20, 2014 1.660 1.750 1.660 1.740 750,523 +0.07(+4.19%)
Feb 19, 2014 1.690 1.700 1.650 1.670 958,311 -0.02(-1.18%)
Feb 18, 2014 1.710 1.710 1.650 1.690 473,512 +0.02(+1.20%)
Feb 14, 2014 1.670 1.670 1.670 0 +0.12(+7.74%)
Feb 13, 2014 1.540 1.570 1.530 1.550 439,914 +0.03(+1.97%)
Feb 12, 2014 1.600 1.610 1.520 1.520 1,008,152 -0.03(-1.94%)
Feb 11, 2014 1.480 1.560 1.470 1.550 530,616 +0.08(+5.44%)
Feb 10, 2014 1.530 1.540 1.450 1.470 709,568 -0.06(-3.92%)
Feb 07, 2014 1.550 1.560 1.480 1.530 427,249 +0.00(+0.00%)
Feb 06, 2014 1.610 1.610 1.520 1.530 442,486 -0.07(-4.38%)
Feb 05, 2014 1.670 1.680 1.580 1.600 423,656 -0.07(-4.19%)
Feb 04, 2014 1.550 1.670 1.540 1.670 921,056 +0.12(+7.74%)
Feb 03, 2014 1.630 1.630 1.520 1.550 618,954 -0.07(-4.32%)
Jan 31, 2014 1.620 1.640 1.600 1.620 466,650 +0.00(+0.00%)
Jan 30, 2014 1.650 1.650 1.610 1.620 208,917 -0.01(-0.61%)
Jan 29, 2014 1.670 1.670 1.610 1.630 282,018 -0.02(-1.21%)
Jan 28, 2014 1.630 1.650 1.580 1.650 0 +0.00(+0.00%)
Jan 27, 2014 1.730 1.730 1.610 1.650 894,142 -0.02(-1.20%)
Jan 24, 2014 1.770 1.770 1.640 1.670 487,236 -0.09(-5.11%)
Jan 23, 2014 1.800 1.820 1.720 1.760 400,167 -0.03(-1.68%)
Jan 22, 2014 1.800 1.800 1.770 1.790 300,144 -0.02(-1.10%)
Jan 21, 2014 1.890 1.920 1.780 1.810 493,551 -0.07(-3.72%)
Jan 20, 2014 1.860 1.890 1.845 1.880 165,419 +0.03(+1.62%)
Jan 17, 2014 1.800 1.880 1.800 1.850 256,520 +0.04(+2.21%)
Jan 16, 2014 1.880 1.900 1.780 1.810 574,532 -0.07(-3.72%)
Jan 15, 2014 1.900 1.920 1.860 1.880 238,196 -0.02(-1.05%)
Jan 14, 2014 1.910 1.950 1.890 1.900 309,600 +0.03(+1.60%)
Jan 13, 2014 1.830 1.890 1.810 1.870 423,256 +0.07(+3.89%)
Jan 10, 2014 1.820 1.840 1.790 1.800 314,765 +0.00(+0.00%)
Jan 09, 2014 1.810 1.810 1.790 1.800 0 +0.00(+0.00%)
Jan 08, 2014 1.830 1.830 1.780 1.800 314,319 +0.00(+0.00%)
Jan 07, 2014 1.820 1.840 1.780 1.800 411,325 -0.04(-2.17%)
Jan 06, 2014 1.930 1.930 1.820 1.840 283,888 -0.07(-3.66%)
Jan 03, 2014 1.870 1.910 1.820 1.910 299,991 +0.01(+0.53%)
Jan 02, 2014 1.900 1.930 1.870 1.900 234,727 +0.03(+1.60%)
Dec 31, 2013 1.870 1.870 1.870 0 -0.03(-1.58%)
Dec 30, 2013 1.950 1.980 1.900 1.900 398,780 -0.05(-2.56%)
Dec 27, 2013 2.000 2.000 1.930 1.950 389,292 -0.04(-2.01%)
Dec 24, 2013 1.990 1.990 1.990 0 +0.01(+0.51%)
Dec 23, 2013 1.960 2.000 1.950 1.980 490,579 -0.04(-1.98%)
Dec 20, 2013 1.900 2.020 1.900 2.020 152,836 +0.15(+8.02%)
Dec 19, 2013 1.940 1.960 1.830 1.870 745,678 -0.11(-5.56%)
Dec 18, 2013 1.940 1.990 1.910 1.980 513,362 +0.07(+3.66%)
Dec 17, 2013 1.980 1.980 1.880 1.910 630,869 -0.07(-3.54%)
Dec 16, 2013 1.920 1.980 1.880 1.980 602,162 +0.02(+1.02%)
Dec 13, 2013 1.930 2.010 1.890 1.960 725,206 +0.03(+1.55%)
Dec 12, 2013 1.950 1.970 1.900 1.930 294,056 -0.05(-2.53%)
Dec 11, 2013 2.000 2.040 1.950 1.980 510,535 -0.02(-1.00%)
Dec 10, 2013 1.960 2.000 1.940 2.000 242,177 +0.06(+3.09%)
Dec 09, 2013 2.020 2.020 1.930 1.940 188,668 -0.05(-2.51%)
Dec 06, 2013 2.040 2.080 1.980 1.990 264,732 -0.11(-5.24%)
Dec 05, 2013 1.970 2.100 1.950 2.100 237,853 +0.13(+6.60%)
Dec 04, 2013 2.030 2.030 1.950 1.970 216,206 -0.02(-1.01%)
Dec 03, 2013 2.030 2.030 1.980 1.990 342,580 -0.04(-1.97%)
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.