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

Ivanhoe Mines Ltd (OP: IVPAF )

14.83 -0.75 (-4.83%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 22, 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 (%)
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%)
Dec 01, 2015 0.4889 0.5075 0.4844 0.4900 178,930 -0.02(-3.31%)
Nov 30, 2015 0.5189 0.5189 0.5027 0.5068 47,863 -0.00(-0.04%)
Nov 27, 2015 0.5100 0.5109 0.4979 0.5070 18,350 -0.01(-1.90%)
Nov 25, 2015 0.5168 0.5168 0.5168 0 +0.01(+1.33%)
Nov 24, 2015 0.5000 0.5100 0.4900 0.5100 30,000 +0.01(+2.49%)
Nov 23, 2015 0.4976 100,200 +0.03(+5.83%)
Nov 20, 2015 0.4910 0.4910 0.4650 0.4702 95,645 -0.00(-0.15%)
Nov 19, 2015 0.4770 0.4960 0.4709 0.4709 15,136 +0.00(+0.19%)
Nov 18, 2015 0.4820 0.4909 0.4690 0.4700 160,321 -0.01(-1.88%)
Nov 17, 2015 0.4600 0.4900 0.4600 0.4790 95,450 +0.02(+4.18%)
Nov 16, 2015 0.5080 0.5080 0.4598 0.4598 244,265 -0.04(-8.04%)
Nov 13, 2015 0.5125 0.5125 0.4978 0.5000 88,525 +0.00(+0.00%)
Nov 12, 2015 0.4960 0.5017 0.4950 0.5000 7,325 +0.00(+0.00%)
Nov 11, 2015 0.5000 0.5000 0.5000 0.5000 2,500 +0.01(+2.04%)
Nov 10, 2015 0.5020 0.5020 0.4900 0.4900 54,980 -0.01(-2.00%)
Nov 09, 2015 0.4900 0.5023 0.4900 0.5000 46,200 -0.00(-0.40%)
Nov 06, 2015 0.5000 0.5100 0.4983 0.5020 75,400 -0.01(-1.57%)
Nov 05, 2015 0.5370 0.5370 0.5050 0.5100 108,396 -0.02(-3.77%)
Nov 04, 2015 0.5300 0.5450 0.5300 0.5300 97,003 -0.01(-1.54%)
Nov 03, 2015 0.5366 0.5400 0.5345 0.5383 58,550 +0.01(+1.80%)
Nov 02, 2015 0.5320 0.5381 0.5288 0.5288 30,780 -0.02(-3.50%)
Oct 30, 2015 0.5370 0.5480 0.5370 0.5480 56,430 +0.02(+4.12%)
Oct 29, 2015 0.5520 0.5520 0.5263 0.5263 42,500 -0.01(-1.26%)
Oct 28, 2015 0.5390 0.5600 0.5330 0.5330 103,300 -0.01(-1.30%)
Oct 27, 2015 0.5409 0.5409 0.5400 0.5400 10,900 -0.01(-1.80%)
Oct 26, 2015 0.5573 0.5662 0.5499 0.5499 86,500 -0.00(-0.02%)
Oct 23, 2015 0.5404 0.5660 0.5404 0.5500 68,127 -0.01(-1.79%)
Oct 22, 2015 0.5538 0.5600 0.5538 0.5600 120,500 +0.01(+1.74%)
Oct 21, 2015 0.5600 0.5630 0.5500 0.5504 49,917 -0.02(-3.91%)
Oct 20, 2015 0.5800 0.5914 0.5728 0.5728 15,000 -0.01(-1.48%)
Oct 19, 2015 0.5800 0.5855 0.5480 0.5814 44,171 -0.02(-3.96%)
Oct 16, 2015 0.6000 0.6054 0.6000 0.6054 21,313 -0.01(-1.24%)
Oct 15, 2015 0.6164 0.6240 0.6111 0.6130 6,500 -0.00(-0.16%)
Oct 14, 2015 0.5640 0.6382 0.5500 0.6140 96,916 +0.06(+10.57%)
Oct 13, 2015 0.5640 0.5833 0.5548 0.5553 96,325 -0.03(-4.75%)
Oct 12, 2015 0.5950 0.5950 0.5830 0.5830 9,322 +0.01(+1.04%)
Oct 09, 2015 0.5679 0.5770 0.5500 0.5770 44,180 +0.05(+9.86%)
Oct 08, 2015 0.5187 0.5252 0.5187 0.5252 1,800 -0.02(-2.92%)
Oct 07, 2015 0.5600 0.5600 0.5392 0.5410 43,700 +0.00(+0.45%)
Oct 06, 2015 0.5230 0.5500 0.5230 0.5386 12,900 +0.02(+4.40%)
Oct 05, 2015 0.4954 0.5159 0.4850 0.5159 97,500 +0.01(+2.06%)
Oct 02, 2015 0.4850 0.5055 0.4800 0.5055 39,971 +0.02(+5.16%)
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.