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

Ivanhoe Mines Ltd (OP: IVPAF )

14.80 -0.79 (-5.04%)
Streaming Delayed Price Updated: 12:19 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, 2018 1.670 1.740 1.660 1.720 189,900 +0.06(+3.61%)
Dec 28, 2018 1.700 1.706 1.640 1.660 104,500 +0.01(+0.45%)
Dec 27, 2018 1.610 1.653 1.580 1.653 97,314 -0.07(-3.92%)
Dec 26, 2018 1.800 1.800 1.600 1.720 82,050 +0.14(+8.87%)
Dec 24, 2018 1.530 1.591 1.500 1.580 77,100 +0.07(+4.63%)
Dec 21, 2018 1.619 1.619 1.510 1.510 192,100 -0.12(-7.36%)
Dec 20, 2018 1.666 1.685 1.616 1.630 150,754 -0.03(-2.07%)
Dec 19, 2018 1.773 1.830 1.664 1.664 95,432 -0.10(-5.80%)
Dec 18, 2018 1.695 1.770 1.695 1.767 26,377 +0.06(+3.32%)
Dec 17, 2018 1.740 1.751 1.710 1.710 169,827 -0.06(-3.54%)
Dec 14, 2018 1.830 1.840 1.760 1.773 164,500 -0.06(-3.15%)
Dec 13, 2018 1.887 1.890 1.830 1.830 50,191 -0.03(-1.60%)
Dec 12, 2018 1.890 1.920 1.860 1.860 59,775 -0.00(-0.21%)
Dec 11, 2018 1.945 1.995 1.850 1.864 102,929 -0.06(-3.35%)
Dec 10, 2018 1.929 1.980 1.900 1.929 105,666 -0.00(-0.21%)
Dec 07, 2018 1.990 1.990 1.932 1.933 69,800 +0.01(+0.74%)
Dec 06, 2018 1.890 1.990 1.888 1.918 102,416 -0.12(-5.97%)
Dec 04, 2018 2.124 2.140 2.000 2.040 82,200 -0.11(-5.11%)
Dec 03, 2018 2.020 2.164 2.009 2.150 310,353 +0.19(+9.67%)
Nov 30, 2018 1.895 1.990 1.875 1.960 154,300 +0.05(+2.73%)
Nov 29, 2018 1.957 1.962 1.862 1.908 38,670 -0.04(-2.14%)
Nov 28, 2018 1.856 1.970 1.832 1.950 154,065 +0.08(+4.28%)
Nov 27, 2018 1.893 1.910 1.850 1.870 101,141 -0.03(-1.84%)
Nov 26, 2018 1.922 1.980 1.897 1.905 208,547 -0.01(-0.78%)
Nov 23, 2018 2.000 2.000 1.916 1.920 82,700 -0.04(-2.21%)
Nov 21, 2018 1.963 1.963 1.963 0 +0.01(+0.69%)
Nov 20, 2018 1.970 2.000 1.891 1.950 69,135 -0.04(-2.08%)
Nov 19, 2018 2.015 2.050 1.952 1.991 320,201 -0.01(-0.43%)
Nov 16, 2018 1.905 2.013 1.905 2.000 146,000 +0.06(+3.24%)
Nov 15, 2018 2.000 2.060 1.937 1.937 29,537 -0.06(-2.99%)
Nov 14, 2018 1.903 2.000 1.890 1.997 100,445 +0.13(+7.24%)
Nov 13, 2018 1.880 1.924 1.856 1.862 40,650 +0.02(+0.88%)
Nov 12, 2018 1.903 1.903 1.832 1.846 44,811 -0.08(-4.35%)
Nov 09, 2018 1.870 1.930 1.850 1.930 74,700 -0.03(-1.68%)
Nov 08, 2018 2.100 2.100 1.963 1.963 37,305 -0.06(-3.02%)
Nov 07, 2018 2.060 2.070 2.010 2.024 45,452 -0.01(-0.29%)
Nov 06, 2018 2.042 2.042 1.990 2.030 28,031 -0.02(-0.98%)
Nov 05, 2018 2.076 2.100 2.040 2.050 82,562 -0.03(-1.34%)
Nov 02, 2018 2.030 2.170 2.030 2.078 163,200 +0.05(+2.36%)
Nov 01, 2018 1.928 2.056 1.905 2.030 122,122 +0.16(+8.44%)
Oct 31, 2018 1.741 1.872 1.741 1.872 136,240 +0.12(+7.04%)
Oct 30, 2018 1.746 1.768 1.704 1.749 148,387 +0.01(+0.74%)
Oct 29, 2018 1.800 1.870 1.718 1.736 38,068 -0.05(-2.69%)
Oct 26, 2018 1.730 1.817 1.700 1.784 52,400 +0.02(+1.16%)
Oct 25, 2018 1.815 1.886 1.744 1.764 147,704 -0.07(-3.85%)
Oct 24, 2018 1.899 1.980 1.834 1.834 24,785 -0.10(-4.95%)
Oct 23, 2018 2.000 2.000 1.852 1.930 166,377 -0.09(-4.47%)
Oct 22, 2018 2.030 2.042 1.980 2.020 30,573 -0.02(-0.96%)
Oct 19, 2018 2.064 2.064 2.008 2.039 70,900 +0.02(+0.95%)
Oct 18, 2018 2.130 2.150 2.020 2.020 56,435 -0.11(-5.15%)
Oct 17, 2018 2.145 2.145 2.100 2.130 16,530 -0.01(-0.35%)
Oct 16, 2018 2.120 2.191 2.087 2.138 56,093 +0.05(+2.58%)
Oct 15, 2018 2.120 2.126 2.084 2.084 23,310 -0.04(-1.66%)
Oct 12, 2018 2.026 2.120 2.018 2.119 40,900 +0.11(+5.42%)
Oct 11, 2018 1.948 2.028 1.909 2.010 139,275 +0.04(+2.03%)
Oct 10, 2018 2.203 2.210 1.970 1.970 200,006 -0.24(-11.00%)
Oct 09, 2018 2.220 2.226 2.200 2.213 18,383 -0.04(-1.63%)
Oct 08, 2018 2.170 2.250 2.170 2.250 11,640 -0.01(-0.34%)
Oct 05, 2018 2.280 2.300 2.237 2.258 39,600 -0.01(-0.55%)
Oct 04, 2018 2.356 2.363 2.270 2.270 61,884 -0.09(-3.81%)
Oct 03, 2018 2.280 2.410 2.259 2.360 89,869 +0.09(+3.91%)
Oct 02, 2018 2.400 2.400 2.270 2.271 110,063 -0.07(-2.87%)
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.