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

Ivanhoe Mines Ltd (OP: IVPAF )

14.87 +0.66 (+4.64%)
Streaming Delayed Price Updated: 2:43 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 (%)
Sep 30, 2016 1.784 1.784 1.720 1.760 183,177 +0.01(+0.80%)
Sep 29, 2016 1.764 1.820 1.746 1.746 100,910 -0.02(-1.17%)
Sep 28, 2016 1.770 1.810 1.714 1.767 184,590 -0.01(-0.75%)
Sep 27, 2016 1.686 1.820 1.686 1.780 336,663 +0.05(+2.89%)
Sep 26, 2016 1.646 1.730 1.630 1.730 257,423 +0.09(+5.69%)
Sep 23, 2016 1.600 1.637 1.590 1.637 423,092 +0.03(+1.66%)
Sep 22, 2016 1.620 1.620 1.570 1.610 261,569 +0.03(+1.90%)
Sep 21, 2016 1.520 1.590 1.460 1.580 166,350 +0.11(+7.78%)
Sep 20, 2016 1.451 1.473 1.430 1.466 96,519 +0.05(+3.24%)
Sep 19, 2016 1.440 1.450 1.410 1.420 157,945 +0.00(+0.20%)
Sep 16, 2016 1.520 1.526 1.390 1.417 236,859 -0.10(-6.57%)
Sep 15, 2016 1.580 1.580 1.500 1.517 92,691 -0.04(-2.63%)
Sep 14, 2016 1.570 1.600 1.530 1.558 86,414 +0.02(+1.47%)
Sep 13, 2016 1.625 1.625 1.514 1.535 252,772 -0.11(-6.96%)
Sep 12, 2016 1.461 1.650 1.461 1.650 178,103 +0.18(+12.28%)
Sep 09, 2016 1.541 1.560 1.470 1.470 134,078 -0.08(-5.19%)
Sep 08, 2016 1.550 1.551 1.504 1.550 68,343 -0.02(-1.02%)
Sep 07, 2016 1.690 1.690 1.540 1.566 178,744 -0.03(-2.11%)
Sep 06, 2016 1.444 1.600 1.420 1.600 345,370 +0.19(+13.69%)
Sep 02, 2016 1.407 1.407 1.407 0 +0.00(+0.33%)
Sep 01, 2016 1.420 1.443 1.378 1.403 134,477 +0.01(+0.48%)
Aug 31, 2016 1.414 1.420 1.330 1.396 173,183 -0.03(-2.39%)
Aug 30, 2016 1.512 1.512 1.392 1.430 457,758 -0.03(-2.29%)
Aug 29, 2016 1.354 1.476 1.336 1.464 523,483 +0.18(+14.20%)
Aug 26, 2016 1.320 1.340 1.270 1.282 180,039 +0.03(+2.29%)
Aug 25, 2016 1.270 1.320 1.225 1.253 186,233 -0.02(-1.35%)
Aug 24, 2016 1.320 1.320 1.210 1.270 366,256 -0.05(-4.14%)
Aug 23, 2016 1.320 1.350 1.297 1.325 151,705 +0.01(+0.57%)
Aug 22, 2016 1.311 1.330 1.281 1.317 178,035 +0.02(+1.33%)
Aug 19, 2016 1.310 1.320 1.280 1.300 121,014 -0.02(-1.49%)
Aug 18, 2016 1.330 1.350 1.310 1.320 86,603 -0.01(-1.03%)
Aug 17, 2016 1.340 1.343 1.280 1.333 270,789 -0.02(-1.23%)
Aug 16, 2016 1.320 1.370 1.300 1.350 475,208 +0.09(+7.14%)
Aug 15, 2016 1.390 1.470 1.260 1.260 640,964 -0.07(-5.26%)
Aug 12, 2016 1.456 1.519 1.330 1.330 816,494 -0.04(-3.20%)
Aug 11, 2016 1.347 1.374 1.300 1.374 415,959 +0.09(+6.84%)
Aug 10, 2016 1.279 1.320 1.230 1.286 367,103 +0.09(+7.17%)
Aug 09, 2016 1.167 1.200 1.130 1.200 525,959 +0.08(+7.14%)
Aug 08, 2016 1.110 1.150 1.098 1.120 177,316 +0.01(+1.19%)
Aug 05, 2016 1.090 1.107 1.060 1.107 146,015 -0.00(-0.23%)
Aug 04, 2016 1.060 1.118 1.060 1.109 237,362 +0.03(+2.71%)
Aug 03, 2016 1.090 1.105 1.030 1.080 148,321 -0.02(-2.10%)
Aug 02, 2016 1.139 1.190 1.080 1.103 410,812 -0.05(-4.07%)
Aug 01, 2016 1.130 1.150 1.110 1.150 155,434 +0.04(+3.60%)
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%)
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.