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

Ivanhoe Mines Ltd (OP: IVPAF )

15.10 +0.89 (+6.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Apr 30, 2014 1.670 1.670 1.640 1.657 23,956 +0.01(+0.42%)
Apr 29, 2014 1.644 1.670 1.630 1.650 29,903 +0.01(+0.43%)
Apr 28, 2014 1.639 1.646 1.630 1.643 22,218 +0.00(+0.18%)
Apr 25, 2014 1.600 1.640 1.600 1.640 17,155 +0.05(+3.14%)
Apr 24, 2014 1.552 1.590 1.520 1.590 19,747 +0.05(+3.25%)
Apr 23, 2014 1.545 1.545 1.500 1.540 92,750 -0.01(-0.65%)
Apr 22, 2014 1.540 1.580 1.536 1.550 17,900 +0.00(+0.22%)
Apr 21, 2014 1.580 1.580 1.540 1.547 29,708 -0.03(-2.11%)
Apr 17, 2014 1.580 1.580 1.580 0 -0.08(-4.99%)
Apr 16, 2014 1.700 1.726 1.640 1.663 67,600 -0.04(-2.18%)
Apr 15, 2014 1.585 1.700 1.585 1.700 40,554 +0.08(+4.94%)
Apr 14, 2014 1.500 1.670 1.500 1.620 171,738 +0.13(+8.72%)
Apr 11, 2014 1.528 1.550 1.490 1.490 0 -0.01(-0.67%)
Apr 10, 2014 1.460 1.525 1.460 1.500 75,691 +0.04(+2.84%)
Apr 09, 2014 1.480 1.480 1.410 1.459 42,329 -0.02(-1.45%)
Apr 08, 2014 1.470 1.490 1.430 1.480 30,248 +0.01(+0.41%)
Apr 07, 2014 1.550 1.550 1.448 1.474 27,172 -0.05(-3.03%)
Apr 04, 2014 1.507 1.540 1.480 1.520 0 +0.03(+1.88%)
Apr 03, 2014 1.550 1.550 1.460 1.492 59,295 -0.05(-3.05%)
Apr 02, 2014 1.600 1.600 1.522 1.539 98,680 +0.01(+0.59%)
Apr 01, 2014 1.537 1.570 1.530 1.530 6,971 -0.01(-0.65%)
Mar 31, 2014 1.650 1.650 1.540 1.540 20,981 -0.04(-2.53%)
Mar 28, 2014 1.610 1.640 1.570 1.580 0 -0.03(-1.68%)
Mar 27, 2014 1.530 1.610 1.507 1.607 72,448 +0.06(+3.68%)
Mar 26, 2014 1.610 1.650 1.550 1.550 72,651 +0.01(+0.96%)
Mar 25, 2014 1.526 1.547 1.526 1.535 42,100 +0.05(+3.04%)
Mar 24, 2014 1.539 1.570 1.490 1.490 41,642 -0.03(-1.97%)
Mar 21, 2014 1.530 1.580 1.500 1.520 76,251 +0.05(+3.40%)
Mar 20, 2014 1.469 1.520 1.464 1.470 100,147 -0.00(-0.17%)
Mar 19, 2014 1.440 1.530 1.420 1.472 83,159 +0.05(+3.34%)
Mar 18, 2014 1.450 1.450 1.400 1.425 28,324 -0.02(-1.34%)
Mar 17, 2014 1.459 1.470 1.430 1.444 44,004 -0.03(-1.76%)
Mar 14, 2014 1.462 1.470 1.420 1.470 0 +0.01(+0.55%)
Mar 13, 2014 1.560 1.560 1.440 1.462 83,029 -0.05(-3.60%)
Mar 12, 2014 1.497 1.527 1.485 1.517 49,966 -0.01(-0.35%)
Mar 11, 2014 1.520 1.540 1.490 1.522 16,739 +0.00(+0.20%)
Mar 10, 2014 1.560 1.560 1.480 1.519 66,850 -0.04(-2.63%)
Mar 07, 2014 1.600 1.600 1.520 1.560 0 -0.03(-1.64%)
Mar 06, 2014 1.590 1.633 1.540 1.586 20,914 +0.05(+2.96%)
Mar 05, 2014 1.580 1.580 1.520 1.540 40,276 +0.00(+0.03%)
Mar 04, 2014 1.580 1.580 1.500 1.540 33,842 -0.01(-0.65%)
Mar 03, 2014 1.620 1.650 1.525 1.550 73,781 -0.09(-5.31%)
Feb 28, 2014 1.600 1.637 1.570 1.637 0 +0.01(+0.91%)
Feb 27, 2014 1.640 1.660 1.590 1.622 25,020 -0.03(-1.68%)
Feb 26, 2014 1.740 1.740 1.639 1.650 36,055 +0.05(+3.31%)
Feb 25, 2014 1.570 1.740 1.570 1.597 112,412 +0.01(+0.60%)
Feb 24, 2014 1.570 1.631 1.562 1.588 109,444 +0.03(+1.68%)
Feb 21, 2014 1.580 1.598 1.520 1.562 0 +0.00(+0.10%)
Feb 20, 2014 1.550 1.590 1.520 1.560 331,829 +0.05(+3.13%)
Feb 19, 2014 1.545 1.550 1.500 1.513 180,332 -0.01(-0.49%)
Feb 18, 2014 1.590 1.590 1.518 1.520 37,262 -0.01(-0.65%)
Feb 14, 2014 1.530 1.530 1.530 0 +0.11(+7.75%)
Feb 13, 2014 1.403 1.425 1.393 1.420 63,500 +0.05(+3.65%)
Feb 12, 2014 1.480 1.480 1.370 1.370 60,260 -0.03(-2.14%)
Feb 11, 2014 1.343 1.410 1.340 1.400 46,564 +0.06(+4.48%)
Feb 10, 2014 1.348 1.369 1.336 1.340 30,307 -0.03(-2.19%)
Feb 07, 2014 1.421 1.421 1.350 1.370 0 -0.03(-1.96%)
Feb 06, 2014 1.455 1.460 1.388 1.397 87,180 -0.05(-3.63%)
Feb 05, 2014 1.508 1.523 1.443 1.450 20,494 -0.05(-3.45%)
Feb 04, 2014 1.380 1.502 1.380 1.502 50,328 +0.10(+7.27%)
Feb 03, 2014 1.438 1.438 1.370 1.400 84,404 -0.06(-4.19%)
Jan 31, 2014 1.440 1.480 1.440 1.461 0 -0.00(-0.33%)
Jan 30, 2014 1.500 1.500 1.440 1.466 58,649 -0.00(-0.29%)
Jan 29, 2014 1.474 1.480 1.430 1.470 35,204 -0.01(-0.98%)
Jan 28, 2014 1.465 1.485 1.428 1.485 73,252 -0.01(-1.00%)
Jan 27, 2014 1.600 1.600 1.460 1.500 89,958 -0.04(-2.70%)
Jan 24, 2014 1.600 1.600 1.470 1.542 0 -0.06(-3.64%)
Jan 23, 2014 1.631 1.640 1.576 1.600 34,090 -0.04(-2.44%)
Jan 22, 2014 1.629 1.647 0.7261 1.640 72,147 -0.02(-1.46%)
Jan 21, 2014 1.700 1.760 1.660 1.664 50,295 -0.03(-1.60%)
Jan 17, 2014 1.691 1.691 1.691 0 +0.01(+0.63%)
Jan 16, 2014 1.680 1.682 1.610 1.681 32,950 -0.04(-2.48%)
Jan 15, 2014 1.730 1.758 1.714 1.723 31,095 -0.01(-0.38%)
Jan 14, 2014 1.740 1.780 1.717 1.730 21,144 +0.01(+0.82%)
Jan 13, 2014 1.710 1.740 1.680 1.716 27,618 +0.05(+3.00%)
Jan 10, 2014 1.659 1.676 1.640 1.666 58,971 +0.00(+0.07%)
Jan 09, 2014 1.674 1.674 1.630 1.665 37,485 -0.02(-0.90%)
Jan 08, 2014 1.710 1.710 1.650 1.680 54,807 +0.01(+0.48%)
Jan 07, 2014 1.693 1.716 1.650 1.672 70,358 -0.07(-3.91%)
Jan 06, 2014 1.750 1.782 1.700 1.740 34,273 -0.06(-3.33%)
Jan 03, 2014 1.800 1.800 1.760 1.800 0 +0.02(+1.30%)
Jan 02, 2014 1.820 1.820 1.750 1.777 56,342 -0.01(-0.39%)
Dec 31, 2013 1.784 1.784 1.784 0 -0.03(-1.43%)
Dec 30, 2013 1.818 1.859 1.800 1.810 138,010 -0.01(-0.40%)
Dec 27, 2013 1.870 1.870 1.800 1.817 26,589 -0.11(-5.86%)
Dec 26, 2013 1.850 2.130 1.850 1.930 9,770 +0.10(+5.46%)
Dec 24, 2013 1.870 1.871 1.830 1.830 0 -0.03(-1.61%)
Dec 23, 2013 1.830 1.892 1.820 1.860 15,260 -0.02(-1.31%)
Dec 20, 2013 1.760 1.890 1.750 1.885 53,000 +0.08(+4.71%)
Dec 19, 2013 1.843 1.843 1.720 1.800 55,700 +0.00(+0.00%)
Dec 18, 2013 1.821 1.848 1.790 1.800 35,602 +0.02(+1.11%)
Dec 17, 2013 1.830 1.830 1.780 1.780 16,946 -0.08(-4.28%)
Dec 16, 2013 1.800 1.860 1.789 1.860 18,694 +0.02(+0.86%)
Dec 13, 2013 1.800 1.873 1.770 1.844 0 +0.04(+2.46%)
Dec 12, 2013 1.810 1.850 1.798 1.800 18,700 -0.07(-3.74%)
Dec 11, 2013 1.852 1.890 1.852 1.870 7,120 -0.02(-1.16%)
Dec 10, 2013 1.840 1.892 1.840 1.892 28,380 +0.08(+4.35%)
Dec 09, 2013 1.860 1.910 1.812 1.813 17,104 -0.06(-3.25%)
Dec 06, 2013 1.917 1.917 1.852 1.874 24,808 -0.09(-4.76%)
Dec 05, 2013 1.830 1.974 1.830 1.968 12,650 +0.15(+8.11%)
Dec 04, 2013 1.910 1.910 1.820 1.820 1,500 -0.05(-2.88%)
Dec 03, 2013 1.890 1.890 1.840 1.874 43,936 -0.02(-1.09%)
Dec 02, 2013 1.960 1.993 1.894 1.895 65,322 -0.06(-2.85%)
Nov 29, 2013 1.960 2.000 1.950 1.950 63,267 +0.03(+1.56%)
Nov 27, 2013 1.951 1.951 1.900 1.920 26,982 -0.04(-2.06%)
Nov 26, 2013 1.932 1.960 1.920 1.960 83,301 +0.06(+3.17%)
Nov 25, 2013 1.953 1.953 1.840 1.900 17,975 -0.09(-4.52%)
Nov 22, 2013 1.930 1.990 1.890 1.990 11,340 +0.04(+2.05%)
Nov 21, 2013 1.969 1.992 1.882 1.950 103,429 +0.04(+2.00%)
Nov 20, 2013 2.150 2.152 1.912 1.912 56,715 -0.26(-11.90%)
Nov 19, 2013 2.058 2.170 2.058 2.170 4,900 +0.14(+7.05%)
Nov 18, 2013 2.115 2.130 2.027 2.027 83,969 -0.01(-0.40%)
Nov 15, 2013 2.121 2.126 2.000 2.035 149,264 -0.09(-4.46%)
Nov 14, 2013 2.220 2.220 2.099 2.130 36,069 -0.18(-7.79%)
Nov 12, 2013 2.391 2.391 2.310 2.310 34,900 -0.08(-3.35%)
Nov 11, 2013 2.390 2.390 2.365 2.390 34,600 +0.06(+2.71%)
Nov 08, 2013 2.366 2.390 2.270 2.327 36,508 +0.01(+0.36%)
Nov 07, 2013 2.325 2.360 2.315 2.319 86,239 -0.05(-2.16%)
Nov 06, 2013 2.400 2.438 2.370 2.370 11,812 -0.02(-0.84%)
Nov 05, 2013 2.500 2.500 2.380 2.390 45,859 -0.12(-4.78%)
Nov 04, 2013 2.464 2.530 2.450 2.510 20,817 +0.05(+2.03%)
Nov 01, 2013 2.484 2.587 2.450 2.460 33,250 -0.06(-2.30%)
Oct 31, 2013 2.346 2.518 2.346 2.518 75,324 +0.22(+9.48%)
Oct 30, 2013 2.330 2.340 2.296 2.300 25,900 +0.01(+0.44%)
Oct 29, 2013 2.350 2.350 2.270 2.290 52,487 -0.07(-2.84%)
Oct 28, 2013 2.330 2.420 2.330 2.357 24,630 -0.05(-1.96%)
Oct 25, 2013 2.344 2.404 2.340 2.404 7,700 +0.02(+1.01%)
Oct 24, 2013 2.305 2.380 2.292 2.380 71,007 +0.13(+5.78%)
Oct 23, 2013 2.300 2.307 2.250 2.250 12,554 +0.03(+1.35%)
Oct 22, 2013 2.304 2.314 2.220 2.220 5,750 +0.10(+4.72%)
Oct 21, 2013 2.400 2.400 2.120 2.120 31,855 -0.22(-9.40%)
Oct 18, 2013 2.397 2.397 2.340 2.340 7,700 -0.04(-1.56%)
Oct 17, 2013 2.250 2.410 2.250 2.377 18,103 +0.18(+8.09%)
Oct 16, 2013 2.132 2.220 2.132 2.199 38,850 +0.18(+8.86%)
Oct 15, 2013 2.028 2.028 1.994 2.020 14,600 +0.08(+4.12%)
Oct 11, 2013 1.940 1.940 1.940 0 -0.02(-1.12%)
Oct 10, 2013 1.966 2.014 1.952 1.962 46,300 -0.02(-1.16%)
Oct 09, 2013 1.979 2.009 1.962 1.985 57,300 -0.09(-4.52%)
Oct 08, 2013 2.013 2.089 2.013 2.079 10,800 +0.08(+3.95%)
Oct 07, 2013 2.052 2.070 1.990 2.000 30,322 -0.06(-2.91%)
Oct 04, 2013 1.990 2.063 1.990 2.060 28,833 +0.08(+4.04%)
Oct 03, 2013 2.015 2.050 1.980 1.980 15,370 -0.08(-4.12%)
Oct 02, 2013 2.070 2.170 2.040 2.065 9,500 -0.01(-0.67%)
Oct 01, 2013 2.049 2.103 2.020 2.079 126,050 -0.07(-3.32%)
Sep 27, 2013 2.169 2.174 2.150 2.150 5,930 -0.05(-2.39%)
Sep 26, 2013 2.188 2.212 2.174 2.203 12,200 +0.01(+0.46%)
Sep 25, 2013 2.238 2.300 2.172 2.193 7,459 -0.05(-2.10%)
Sep 24, 2013 2.206 2.255 2.206 2.240 11,600 +0.04(+1.66%)
Sep 23, 2013 2.289 2.326 2.147 2.204 230,854 -0.32(-12.80%)
Sep 20, 2013 2.374 2.527 2.264 2.527 75,940 +0.14(+5.95%)
Sep 19, 2013 2.273 2.385 2.273 2.385 33,000 +0.12(+5.53%)
Sep 18, 2013 2.184 2.264 2.106 2.260 103,308 +0.10(+4.62%)
Sep 17, 2013 1.949 2.187 1.949 2.160 38,682 +0.20(+10.44%)
Sep 16, 2013 1.900 1.996 1.900 1.956 33,000 +0.06(+2.96%)
Sep 13, 2013 1.973 1.973 1.886 1.900 19,400 -0.05(-2.59%)
Sep 12, 2013 1.954 1.970 1.873 1.950 100,305 -0.05(-2.43%)
Sep 11, 2013 2.083 2.100 1.992 1.999 30,000 -0.05(-2.63%)
Sep 10, 2013 2.067 2.089 1.975 2.053 59,150 -0.01(-0.44%)
Sep 09, 2013 2.209 2.224 2.000 2.062 27,828 -0.08(-3.59%)
Sep 06, 2013 2.155 2.155 2.030 2.139 36,380 +0.08(+3.82%)
Sep 05, 2013 2.176 2.180 2.043 2.060 65,600 -0.13(-6.10%)
Sep 04, 2013 2.095 2.194 2.045 2.194 60,900 +0.19(+9.72%)
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.