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

Ivanhoe Mines Ltd (OP: IVPAF )

15.59 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
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%)
Oct 01, 2015 0.4885 0.5026 0.4807 0.4807 115,400 -0.02(-3.86%)
Sep 30, 2015 0.5037 0.5114 0.4800 0.5000 66,502 +0.00(+0.00%)
Sep 29, 2015 0.5262 0.5280 0.5000 0.5000 63,303 -0.03(-4.94%)
Sep 28, 2015 0.5520 0.5520 0.5223 0.5260 35,875 -0.03(-5.63%)
Sep 25, 2015 0.5670 0.5690 0.5550 0.5574 32,028 -0.01(-1.80%)
Sep 24, 2015 0.5540 0.5750 0.5480 0.5676 24,000 -0.01(-1.97%)
Sep 23, 2015 0.6380 0.6500 0.5790 0.5790 208,542 -0.10(-14.22%)
Sep 22, 2015 0.5303 0.6750 0.5000 0.6750 174,100 +0.15(+27.36%)
Sep 21, 2015 0.5190 0.5305 0.5190 0.5300 27,350 +0.02(+2.95%)
Sep 18, 2015 0.5493 0.5500 0.5148 0.5148 16,400 -0.02(-3.47%)
Sep 17, 2015 0.5250 0.5470 0.5215 0.5333 24,700 +0.01(+1.54%)
Sep 16, 2015 0.5372 0.5372 0.5252 0.5252 46,300 +0.00(+0.48%)
Sep 15, 2015 0.5300 0.5340 0.5227 0.5227 16,500 +0.02(+3.10%)
Sep 14, 2015 0.5145 0.5150 0.5070 0.5070 48,373 -0.01(-1.46%)
Sep 11, 2015 0.5144 0.5154 0.5144 0.5145 6,148 -0.01(-1.72%)
Sep 10, 2015 0.5300 0.5300 0.5160 0.5235 7,050 +0.02(+4.28%)
Sep 09, 2015 0.5196 0.5370 0.5020 0.5020 46,200 -0.01(-1.57%)
Sep 08, 2015 0.5300 0.5300 0.5100 0.5100 1,900 -0.01(-1.11%)
Sep 04, 2015 0.5157 0.5157 0.5157 0 -0.02(-3.97%)
Sep 03, 2015 0.5493 0.5493 0.5262 0.5370 12,100 +0.02(+4.43%)
Sep 02, 2015 0.5686 0.5686 0.5142 0.5142 25,000 -0.07(-11.34%)
Sep 01, 2015 0.5800 0.5950 0.5800 0.5800 9,000 +0.00(+0.75%)
Aug 31, 2015 0.5620 0.5871 0.5466 0.5757 68,429 +0.01(+2.49%)
Aug 28, 2015 0.5360 0.5640 0.5360 0.5617 88,360 +0.02(+4.02%)
Aug 27, 2015 0.5200 0.5400 0.5090 0.5400 142,600 +0.06(+11.64%)
Aug 26, 2015 0.5020 0.5020 0.4837 0.4837 49,400 -0.01(-1.12%)
Aug 25, 2015 0.5019 0.5019 0.4800 0.4892 73,612 +0.00(+0.87%)
Aug 24, 2015 0.5200 0.5200 0.4762 0.4850 88,409 -0.05(-9.65%)
Aug 21, 2015 0.5315 0.5390 0.5200 0.5368 24,201 -0.01(-2.40%)
Aug 20, 2015 0.5077 0.5500 0.4941 0.5500 59,833 +0.07(+13.40%)
Aug 19, 2015 0.4990 0.5000 0.4833 0.4850 217,405 -0.01(-1.44%)
Aug 18, 2015 0.5410 0.5410 0.4878 0.4921 83,325 -0.01(-1.34%)
Aug 17, 2015 0.5536 0.5540 0.4988 0.4988 97,450 -0.01(-2.20%)
Aug 14, 2015 0.5212 0.5212 0.5000 0.5100 19,820 +0.01(+2.02%)
Aug 13, 2015 0.5172 0.5172 0.4875 0.4999 64,700 -0.00(-0.52%)
Aug 12, 2015 0.5251 0.5295 0.4887 0.5025 210,538 -0.02(-4.12%)
Aug 11, 2015 0.5200 0.5241 0.4838 0.5241 130,575 +0.00(+0.79%)
Aug 10, 2015 0.5380 0.5400 0.5200 0.5200 114,854 -0.01(-1.89%)
Aug 07, 2015 0.5500 0.5524 0.5274 0.5300 69,015 -0.01(-1.85%)
Aug 06, 2015 0.5339 0.5530 0.5339 0.5400 62,071 -0.00(-0.74%)
Aug 05, 2015 0.5596 0.5830 0.5344 0.5440 83,964 -0.01(-2.16%)
Aug 04, 2015 0.5579 0.5800 0.5400 0.5560 85,718 +0.01(+1.09%)
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.