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

Ivanhoe Mines Ltd (OP: IVPAF )

14.96 +0.75 (+5.28%)
Streaming Delayed Price Updated: 1:59 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 (%)
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%)
Jun 01, 2016 0.7356 0.7540 0.7150 0.7426 90,525 +0.02(+3.14%)
May 31, 2016 0.7150 0.7500 0.7150 0.7200 557,534 -0.04(-4.79%)
May 27, 2016 0.7562 0.7562 0.7562 0 -0.04(-5.04%)
May 26, 2016 0.8205 0.8235 0.7830 0.7963 204,567 -0.01(-0.77%)
May 25, 2016 0.7796 0.8073 0.7739 0.8025 174,175 +0.03(+3.83%)
May 24, 2016 0.8082 0.8082 0.7700 0.7729 102,732 -0.08(-9.07%)
May 23, 2016 0.7974 0.8530 0.7800 0.8500 66,614 +0.05(+6.02%)
May 20, 2016 0.8003 0.8060 0.7900 0.8017 30,118 -0.01(-0.76%)
May 19, 2016 0.7820 0.8104 0.7667 0.8078 138,462 -0.00(-0.27%)
May 18, 2016 0.8500 0.8676 0.8095 0.8100 199,273 -0.05(-5.57%)
May 17, 2016 0.8673 0.8780 0.8547 0.8578 287,164 +0.00(+0.27%)
May 16, 2016 0.8501 0.8780 0.8420 0.8555 260,357 +0.03(+3.07%)
May 13, 2016 0.8370 0.8550 0.8160 0.8300 260,906 +0.02(+2.99%)
May 12, 2016 0.8157 0.8360 0.7834 0.8059 98,315 -0.00(-0.14%)
May 11, 2016 0.8130 0.8199 0.7872 0.8070 180,565 +0.05(+6.18%)
May 10, 2016 0.7703 0.7762 0.7470 0.7600 67,009 +0.00(+0.00%)
May 09, 2016 0.7990 0.7990 0.7438 0.7600 196,135 -0.03(-4.11%)
May 06, 2016 0.8079 0.8110 0.7717 0.7926 223,077 +0.01(+1.36%)
May 05, 2016 0.8000 0.8067 0.7638 0.7820 144,180 +0.01(+1.65%)
May 04, 2016 0.8330 0.8330 0.7474 0.7693 573,775 -0.04(-4.67%)
May 03, 2016 0.8620 0.8620 0.8000 0.8070 421,317 -0.05(-5.75%)
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.