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

Ivanhoe Mines Ltd (OP: IVPAF )

13.78 -0.35 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2014 1.264 1.264 1.264 1.264 1,550 +0.01(+1.12%)
Jun 27, 2014 1.274 1.290 1.250 1.250 13,550 +0.00(+0.00%)
Jun 26, 2014 1.257 1.257 1.250 1.250 8,897 +0.00(+0.00%)
Jun 25, 2014 1.231 1.250 1.230 1.250 13,581 +0.02(+1.63%)
Jun 24, 2014 1.272 1.272 1.230 1.230 8,910 -0.04(-3.42%)
Jun 23, 2014 1.294 1.294 1.256 1.274 29,000 +0.03(+2.27%)
Jun 20, 2014 1.240 1.270 1.240 1.245 62,325 -0.01(-1.17%)
Jun 19, 2014 1.190 1.260 1.190 1.260 110,600 +0.08(+6.78%)
Jun 18, 2014 1.180 1.190 1.150 1.180 33,900 -0.01(-1.16%)
Jun 17, 2014 1.207 1.209 1.184 1.194 18,333 +0.01(+1.18%)
Jun 16, 2014 1.220 1.220 1.180 1.180 165,578 -0.02(-1.99%)
Jun 13, 2014 1.237 1.237 1.200 1.204 542,409 -0.04(-3.37%)
Jun 12, 2014 1.190 1.246 1.178 1.246 79,315 +0.07(+5.59%)
Jun 11, 2014 1.190 1.206 1.160 1.180 26,233 -0.01(-0.84%)
Jun 10, 2014 1.175 1.210 1.167 1.190 50,301 -0.02(-1.65%)
Jun 06, 2014 1.230 1.240 1.200 1.210 69,570 +0.00(+0.00%)
Jun 05, 2014 1.282 1.290 1.210 1.210 126,634 -0.05(-4.17%)
Jun 04, 2014 1.272 1.272 1.240 1.263 87,200 +0.01(+1.01%)
Jun 03, 2014 1.290 1.290 1.236 1.250 64,612 +0.01(+0.81%)
Jun 02, 2014 1.271 1.275 1.240 1.240 50,476 +0.00(+0.00%)
May 30, 2014 1.250 1.250 1.240 1.240 39,744 -0.01(-0.80%)
May 29, 2014 1.260 1.266 1.250 1.250 3,300 -0.01(-0.79%)
May 28, 2014 1.274 1.280 1.260 1.260 13,853 +0.00(+0.00%)
May 27, 2014 1.290 1.298 1.260 1.260 34,440 -0.03(-2.57%)
May 23, 2014 1.293 1.293 1.293 0 +0.01(+0.70%)
May 22, 2014 1.330 1.330 1.284 1.284 25,776 -0.00(-0.12%)
May 21, 2014 1.290 1.320 1.226 1.286 206,106 -0.19(-13.11%)
May 20, 2014 1.491 1.519 1.470 1.480 17,373 -0.02(-1.33%)
May 19, 2014 1.560 1.560 1.500 1.500 5,400 +0.00(+0.00%)
May 16, 2014 1.433 1.500 1.430 1.500 27,813 +0.11(+7.91%)
May 15, 2014 1.600 1.610 1.390 1.390 200,500 -0.26(-15.76%)
May 14, 2014 1.666 1.667 1.636 1.650 37,560 +0.02(+1.23%)
May 13, 2014 1.650 1.680 1.630 1.630 61,923 -0.01(-0.61%)
May 12, 2014 1.650 1.690 1.640 1.640 62,062 +0.00(+0.00%)
May 09, 2014 1.620 1.640 1.620 1.640 5,329 -0.02(-1.20%)
May 08, 2014 1.682 1.690 1.620 1.660 66,617 -0.01(-0.60%)
May 07, 2014 1.780 1.780 1.660 1.670 32,223 -0.08(-4.57%)
May 05, 2014 1.750 1.750 1.750 0 -0.06(-3.14%)
May 02, 2014 1.680 1.810 1.680 1.807 78,076 +0.12(+6.91%)
May 01, 2014 1.680 1.700 1.660 1.690 23,922 +0.03(+1.99%)
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%)
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.