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

Ivanhoe Mines Ltd (OP: IVPAF )

14.62 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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, 2019 2.700 2.700 2.610 2.610 99,018 -0.06(-2.25%)
Feb 27, 2019 2.675 2.700 2.610 2.670 97,619 -0.00(-0.16%)
Feb 26, 2019 2.699 2.700 2.590 2.674 56,343 +0.04(+1.35%)
Feb 25, 2019 2.590 2.700 2.590 2.639 446,250 +0.02(+0.71%)
Feb 22, 2019 2.576 2.664 2.550 2.620 294,800 +0.08(+3.15%)
Feb 21, 2019 2.539 2.570 2.500 2.540 96,996 +0.00(+0.00%)
Feb 20, 2019 2.514 2.550 2.480 2.540 268,109 +0.03(+1.20%)
Feb 19, 2019 2.334 2.510 2.330 2.510 308,156 +0.17(+7.26%)
Feb 15, 2019 2.350 2.406 2.340 2.340 45,200 -0.00(-0.16%)
Feb 14, 2019 2.240 2.350 2.240 2.344 65,174 +0.03(+1.18%)
Feb 13, 2019 2.400 2.400 2.300 2.316 59,242 -0.08(-3.48%)
Feb 12, 2019 2.340 2.400 2.305 2.400 103,773 +0.06(+2.56%)
Feb 11, 2019 2.345 2.370 2.313 2.340 201,828 -0.02(-0.67%)
Feb 08, 2019 2.400 2.400 2.340 2.356 403,000 -0.01(-0.22%)
Feb 07, 2019 2.451 2.580 2.342 2.361 233,575 -0.12(-4.80%)
Feb 06, 2019 2.297 2.545 2.280 2.480 490,708 +0.28(+12.73%)
Feb 05, 2019 2.191 2.245 2.140 2.200 92,314 +0.02(+0.92%)
Feb 04, 2019 2.103 2.200 2.077 2.180 151,975 +0.06(+2.83%)
Feb 01, 2019 2.154 2.200 2.050 2.120 207,800 -0.04(-1.85%)
Jan 31, 2019 1.965 2.160 1.965 2.160 279,235 +0.17(+8.54%)
Jan 30, 2019 1.840 1.990 1.840 1.990 387,277 +0.19(+10.56%)
Jan 29, 2019 1.825 1.857 1.800 1.800 89,018 -0.04(-2.17%)
Jan 28, 2019 1.760 1.840 1.760 1.840 136,036 +0.01(+0.55%)
Jan 25, 2019 1.750 1.840 1.720 1.830 200,800 +0.09(+5.17%)
Jan 24, 2019 1.650 1.760 1.650 1.740 214,013 +0.05(+2.96%)
Jan 23, 2019 1.727 1.774 1.660 1.690 65,996 -0.04(-2.46%)
Jan 22, 2019 1.800 1.830 1.720 1.733 104,563 -0.02(-0.99%)
Jan 18, 2019 1.796 1.830 1.750 1.750 32,700 -0.04(-2.23%)
Jan 17, 2019 1.860 1.860 1.772 1.790 105,154 -0.09(-4.79%)
Jan 16, 2019 1.870 1.900 1.860 1.880 168,890 +0.03(+1.89%)
Jan 15, 2019 1.860 1.870 1.830 1.845 35,788 -0.02(-1.28%)
Jan 14, 2019 1.930 1.946 1.860 1.869 51,487 -0.03(-1.63%)
Jan 11, 2019 1.912 1.932 1.862 1.900 17,500 -0.01(-0.52%)
Jan 10, 2019 1.900 1.970 1.892 1.910 67,771 -0.01(-0.37%)
Jan 09, 2019 1.860 1.917 1.850 1.917 39,729 +0.08(+4.39%)
Jan 08, 2019 1.768 1.887 1.763 1.836 125,720 -0.05(-2.84%)
Jan 07, 2019 1.800 1.930 1.800 1.890 59,487 -0.01(-0.45%)
Jan 04, 2019 1.784 1.923 1.780 1.899 147,100 +0.15(+8.49%)
Jan 03, 2019 1.724 1.758 1.690 1.750 56,799 +0.01(+0.57%)
Jan 02, 2019 1.695 1.770 1.670 1.740 41,800 +0.02(+1.16%)
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%)
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.