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

Ivanhoe Mines Ltd (OP: IVPAF )

14.87 +0.21 (+1.43%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 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 (%)
Aug 31, 2016 1.414 1.420 1.330 1.396 173,183 -0.03(-2.39%)
Aug 30, 2016 1.512 1.512 1.392 1.430 457,758 -0.03(-2.29%)
Aug 29, 2016 1.354 1.476 1.336 1.464 523,483 +0.18(+14.20%)
Aug 26, 2016 1.320 1.340 1.270 1.282 180,039 +0.03(+2.29%)
Aug 25, 2016 1.270 1.320 1.225 1.253 186,233 -0.02(-1.35%)
Aug 24, 2016 1.320 1.320 1.210 1.270 366,256 -0.05(-4.14%)
Aug 23, 2016 1.320 1.350 1.297 1.325 151,705 +0.01(+0.57%)
Aug 22, 2016 1.311 1.330 1.281 1.317 178,035 +0.02(+1.33%)
Aug 19, 2016 1.310 1.320 1.280 1.300 121,014 -0.02(-1.49%)
Aug 18, 2016 1.330 1.350 1.310 1.320 86,603 -0.01(-1.03%)
Aug 17, 2016 1.340 1.343 1.280 1.333 270,789 -0.02(-1.23%)
Aug 16, 2016 1.320 1.370 1.300 1.350 475,208 +0.09(+7.14%)
Aug 15, 2016 1.390 1.470 1.260 1.260 640,964 -0.07(-5.26%)
Aug 12, 2016 1.456 1.519 1.330 1.330 816,494 -0.04(-3.20%)
Aug 11, 2016 1.347 1.374 1.300 1.374 415,959 +0.09(+6.84%)
Aug 10, 2016 1.279 1.320 1.230 1.286 367,103 +0.09(+7.17%)
Aug 09, 2016 1.167 1.200 1.130 1.200 525,959 +0.08(+7.14%)
Aug 08, 2016 1.110 1.150 1.098 1.120 177,316 +0.01(+1.19%)
Aug 05, 2016 1.090 1.107 1.060 1.107 146,015 -0.00(-0.23%)
Aug 04, 2016 1.060 1.118 1.060 1.109 237,362 +0.03(+2.71%)
Aug 03, 2016 1.090 1.105 1.030 1.080 148,321 -0.02(-2.10%)
Aug 02, 2016 1.139 1.190 1.080 1.103 410,812 -0.05(-4.07%)
Aug 01, 2016 1.130 1.150 1.110 1.150 155,434 +0.04(+3.60%)
Jul 29, 2016 0.9825 1.120 0.9792 1.110 353,328 +0.15(+16.18%)
Jul 28, 2016 0.9172 0.9586 0.9084 0.9554 559,477 +0.05(+5.53%)
Jul 27, 2016 0.8865 0.9053 0.8793 0.9053 386,353 +0.03(+2.87%)
Jul 26, 2016 0.8430 0.8818 0.8430 0.8800 148,126 +0.04(+4.40%)
Jul 25, 2016 0.8571 0.8571 0.8283 0.8429 60,485 -0.03(-3.01%)
Jul 22, 2016 0.8590 0.8860 0.8499 0.8691 255,659 -0.00(-0.10%)
Jul 21, 2016 0.8716 0.8761 0.8635 0.8700 37,960 +0.02(+2.36%)
Jul 20, 2016 0.8757 0.8757 0.8405 0.8499 113,647 -0.02(-2.67%)
Jul 19, 2016 0.8860 0.8874 0.8555 0.8732 62,673 -0.01(-0.66%)
Jul 18, 2016 0.8728 0.8870 0.8550 0.8790 81,599 +0.01(+0.98%)
Jul 15, 2016 0.9099 0.9110 0.8700 0.8705 188,001 -0.04(-4.28%)
Jul 14, 2016 0.8997 0.9201 0.8997 0.9094 111,208 +0.01(+0.93%)
Jul 13, 2016 0.8767 0.9080 0.8748 0.9010 355,235 +0.02(+2.27%)
Jul 12, 2016 0.9140 0.9140 0.7928 0.8810 598,739 +0.01(+0.78%)
Jul 11, 2016 0.8335 0.8969 0.8270 0.8742 250,680 +0.06(+7.59%)
Jul 08, 2016 0.8000 0.8014 0.8125 23,408 +0.01(+1.56%)
Jul 07, 2016 0.7950 0.8201 0.7900 0.8000 40,550 -0.00(-0.53%)
Jul 05, 2016 0.8000 0.8300 0.7859 0.8043 141,490 -0.03(-3.10%)
Jul 01, 2016 0.8300 0.8300 0.8300 0 +0.05(+6.82%)
Jun 30, 2016 0.7664 0.7888 0.7633 0.7770 151,957 +0.01(+0.65%)
Jun 29, 2016 0.7600 0.7884 0.7512 0.7720 91,830 +0.01(+1.58%)
Jun 28, 2016 0.7437 0.7600 0.7402 0.7600 36,401 +0.02(+2.72%)
Jun 27, 2016 0.7470 0.7533 0.7145 0.7399 95,009 -0.01(-1.35%)
Jun 24, 2016 0.7791 0.7920 0.7400 0.7500 270,689 -0.03(-3.85%)
Jun 23, 2016 0.7555 0.7890 0.7555 0.7800 52,379 +0.01(+1.89%)
Jun 22, 2016 0.8091 0.8091 0.7655 0.7655 16,650 -0.02(-2.63%)
Jun 21, 2016 0.7993 0.8100 0.7789 0.7862 23,500 -0.01(-1.70%)
Jun 20, 2016 0.7610 0.8100 0.7500 0.7998 75,912 +0.05(+6.07%)
Jun 17, 2016 0.7500 0.7575 0.7500 0.7540 21,133 +0.01(+0.80%)
Jun 16, 2016 0.7546 0.7546 0.7350 0.7480 257,361 -0.01(-1.16%)
Jun 15, 2016 0.7548 0.7590 0.7424 0.7568 52,150 +0.02(+2.27%)
Jun 14, 2016 0.7600 0.7710 0.7369 0.7400 97,062 -0.02(-3.23%)
Jun 13, 2016 0.7800 0.7800 0.7600 0.7647 46,420 +0.00(+0.62%)
Jun 10, 2016 0.7700 0.7900 0.7600 0.7600 62,633 +0.00(+0.00%)
Jun 09, 2016 0.7670 0.7760 0.7600 0.7600 46,230 -0.02(-2.56%)
Jun 08, 2016 0.7800 0.7945 0.7588 0.7800 131,006 +0.02(+2.17%)
Jun 07, 2016 0.7568 0.7800 0.7451 0.7634 43,210 +0.00(+0.07%)
Jun 06, 2016 0.7721 0.7728 0.7530 0.7629 178,575 +0.00(+0.47%)
Jun 03, 2016 0.7619 0.7790 0.7592 0.7593 58,400 +0.01(+1.51%)
Jun 02, 2016 0.7443 0.7581 0.7300 0.7480 30,000 +0.01(+0.73%)
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.