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 UNCHANGED
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 (%)
Nov 30, 2020 4.640 4.880 4.500 4.670 162,213 +0.19(+4.24%)
Nov 27, 2020 4.494 4.580 4.463 4.480 54,400 +0.07(+1.59%)
Nov 25, 2020 4.650 4.650 4.380 4.410 66,900 +0.00(+0.00%)
Nov 24, 2020 4.430 4.450 4.370 4.410 72,397 +0.00(+0.00%)
Nov 23, 2020 4.400 4.500 4.270 4.410 91,591 -0.01(-0.23%)
Nov 20, 2020 4.670 4.670 4.401 4.420 82,000 +0.04(+0.86%)
Nov 19, 2020 4.463 4.530 4.361 4.382 84,428 -0.14(-3.15%)
Nov 18, 2020 4.490 4.550 4.490 4.525 92,258 +0.05(+1.14%)
Nov 17, 2020 4.500 4.500 4.420 4.474 34,137 -0.03(-0.58%)
Nov 16, 2020 4.500 4.630 4.470 4.500 83,493 +0.12(+2.74%)
Nov 13, 2020 4.417 4.420 4.370 4.380 129,100 -0.03(-0.57%)
Nov 12, 2020 4.370 4.460 4.351 4.405 230,419 -0.00(-0.00%)
Nov 11, 2020 4.362 4.510 4.356 4.405 80,191 +0.04(+0.80%)
Nov 10, 2020 4.430 4.482 4.370 4.370 48,607 -0.02(-0.56%)
Nov 09, 2020 4.690 4.690 4.320 4.395 283,546 -0.10(-2.33%)
Nov 06, 2020 4.200 4.524 4.200 4.500 197,900 +0.15(+3.56%)
Nov 05, 2020 4.247 4.360 4.240 4.345 84,822 +0.15(+3.62%)
Nov 04, 2020 4.136 4.200 4.120 4.193 68,802 +0.02(+0.56%)
Nov 03, 2020 4.055 4.170 4.024 4.170 82,238 +0.17(+4.25%)
Nov 02, 2020 4.000 4.043 3.880 4.000 49,393 +0.07(+1.89%)
Oct 30, 2020 3.950 3.950 3.770 3.926 68,600 +0.11(+2.77%)
Oct 29, 2020 3.620 3.830 3.620 3.820 38,622 +0.01(+0.37%)
Oct 28, 2020 3.840 3.840 3.750 3.806 120,934 -0.14(-3.65%)
Oct 27, 2020 3.740 3.950 3.740 3.950 39,610 +0.05(+1.28%)
Oct 26, 2020 3.995 4.015 3.865 3.900 112,107 -0.14(-3.47%)
Oct 23, 2020 4.057 4.057 3.940 4.040 51,500 +0.03(+0.79%)
Oct 22, 2020 4.000 4.095 3.873 4.008 118,778 +0.07(+1.74%)
Oct 21, 2020 3.980 4.092 3.940 3.940 140,434 -0.02(-0.38%)
Oct 20, 2020 3.838 3.990 3.799 3.955 78,085 +0.16(+4.08%)
Oct 19, 2020 3.667 3.920 3.662 3.800 107,895 +0.18(+4.86%)
Oct 16, 2020 3.582 3.670 3.520 3.624 62,500 +0.06(+1.80%)
Oct 15, 2020 3.380 3.590 3.380 3.560 54,131 -0.07(-1.81%)
Oct 14, 2020 3.530 3.626 3.530 3.626 86,004 +0.07(+2.00%)
Oct 13, 2020 3.630 3.680 3.500 3.555 193,900 -0.10(-2.75%)
Oct 12, 2020 3.550 3.690 3.550 3.655 61,940 +0.04(+1.25%)
Oct 09, 2020 3.380 3.630 3.380 3.610 80,100 +0.12(+3.59%)
Oct 08, 2020 3.494 3.520 3.440 3.485 81,626 +0.04(+1.31%)
Oct 07, 2020 3.270 3.560 3.270 3.440 116,948 +0.03(+0.93%)
Oct 06, 2020 3.700 3.700 3.400 3.408 285,632 -0.27(-7.39%)
Oct 05, 2020 3.500 3.680 3.500 3.680 71,562 +0.14(+4.04%)
Oct 02, 2020 3.598 3.630 3.520 3.537 109,500 -0.11(-3.09%)
Oct 01, 2020 3.604 3.670 3.584 3.650 83,802 +0.01(+0.19%)
Sep 30, 2020 3.598 3.651 3.510 3.643 73,468 +0.07(+1.87%)
Sep 29, 2020 3.465 3.636 3.465 3.576 202,038 -0.03(-0.93%)
Sep 28, 2020 3.660 3.697 3.549 3.610 89,292 -0.03(-0.82%)
Sep 25, 2020 3.670 3.672 3.610 3.640 73,200 -0.04(-1.12%)
Sep 24, 2020 3.470 3.750 3.470 3.681 205,901 +0.00(+0.04%)
Sep 23, 2020 4.085 4.130 3.670 3.680 350,393 -0.42(-10.28%)
Sep 22, 2020 4.150 4.200 4.060 4.102 298,631 -0.05(-1.23%)
Sep 21, 2020 4.370 4.420 4.078 4.152 160,567 -0.31(-7.00%)
Sep 18, 2020 4.402 4.500 4.365 4.465 74,900 +0.06(+1.48%)
Sep 17, 2020 4.565 4.610 4.360 4.400 92,496 -0.01(-0.29%)
Sep 16, 2020 4.595 4.595 4.370 4.413 150,585 -0.12(-2.58%)
Sep 15, 2020 4.550 4.660 4.290 4.530 128,625 +0.04(+0.89%)
Sep 14, 2020 4.458 4.545 4.458 4.490 99,911 +0.08(+1.81%)
Sep 11, 2020 4.525 4.525 4.345 4.410 134,900 -0.12(-2.62%)
Sep 10, 2020 4.490 4.605 4.450 4.529 235,880 +0.04(+0.86%)
Sep 09, 2020 4.250 4.493 4.202 4.490 174,104 +0.37(+9.02%)
Sep 08, 2020 4.260 4.260 4.010 4.118 174,717 -0.11(-2.64%)
Sep 04, 2020 4.135 4.230 3.910 4.230 130,400 +0.09(+2.17%)
Sep 03, 2020 4.010 4.385 3.992 4.140 241,454 -0.08(-1.90%)
Sep 02, 2020 4.227 4.260 4.120 4.220 165,582 -0.01(-0.24%)
Sep 01, 2020 4.000 4.250 3.987 4.230 216,951 +0.28(+7.09%)
Aug 31, 2020 3.720 3.980 3.720 3.950 46,682 +0.05(+1.24%)
Aug 28, 2020 3.775 3.930 3.760 3.902 90,400 +0.15(+4.03%)
Aug 27, 2020 3.779 3.779 3.693 3.751 21,480 -0.02(-0.48%)
Aug 26, 2020 3.736 3.800 3.736 3.768 31,435 +0.03(+0.68%)
Aug 25, 2020 3.740 3.785 3.580 3.743 285,490 +0.01(+0.15%)
Aug 24, 2020 4.110 4.110 3.715 3.737 146,288 -0.11(-2.93%)
Aug 21, 2020 3.650 3.900 3.650 3.850 125,600 -0.08(-2.04%)
Aug 20, 2020 3.820 3.930 3.820 3.930 62,795 +0.06(+1.55%)
Aug 19, 2020 3.920 3.920 3.849 3.870 99,196 -0.04(-1.02%)
Aug 18, 2020 3.870 3.920 3.800 3.910 56,996 +0.03(+0.66%)
Aug 17, 2020 3.880 3.964 3.820 3.884 71,689 +0.00(+0.11%)
Aug 14, 2020 3.880 3.900 3.810 3.880 58,000 -0.04(-1.15%)
Aug 13, 2020 3.815 3.970 3.815 3.925 197,275 +0.11(+2.78%)
Aug 12, 2020 3.610 3.860 3.610 3.819 59,779 +0.04(+1.03%)
Aug 11, 2020 3.831 3.831 3.635 3.780 130,376 -0.06(-1.56%)
Aug 10, 2020 3.665 3.840 3.630 3.840 102,000 +0.18(+4.92%)
Aug 07, 2020 3.700 3.800 3.583 3.660 176,300 -0.03(-0.81%)
Aug 06, 2020 3.650 3.700 3.550 3.690 190,672 +0.08(+2.36%)
Aug 05, 2020 3.600 3.670 3.350 3.605 217,051 +0.06(+1.55%)
Aug 04, 2020 3.506 3.580 3.470 3.550 77,504 -0.02(-0.59%)
Aug 03, 2020 3.490 3.600 3.450 3.571 79,013 +0.05(+1.50%)
Jul 31, 2020 3.478 3.530 3.450 3.518 44,800 +0.07(+1.98%)
Jul 30, 2020 3.470 3.606 3.340 3.450 82,087 -0.04(-1.15%)
Jul 29, 2020 3.500 3.500 3.400 3.490 117,361 +0.03(+0.87%)
Jul 28, 2020 3.350 3.506 3.350 3.460 234,933 +0.07(+2.16%)
Jul 27, 2020 3.360 3.390 3.187 3.387 328,874 +0.21(+6.51%)
Jul 24, 2020 3.120 3.197 3.120 3.180 72,000 +0.04(+1.27%)
Jul 23, 2020 3.093 3.272 3.055 3.140 219,306 +0.07(+2.28%)
Jul 22, 2020 3.200 3.200 3.044 3.070 155,643 -0.02(-0.65%)
Jul 21, 2020 2.990 3.180 2.990 3.090 162,082 -0.02(-0.72%)
Jul 20, 2020 3.073 3.180 3.050 3.112 91,459 +0.07(+2.38%)
Jul 17, 2020 3.190 3.190 3.010 3.040 26,500 +0.03(+1.04%)
Jul 16, 2020 2.860 3.115 2.860 3.009 91,788 -0.02(-0.71%)
Jul 15, 2020 3.010 3.050 3.010 3.030 66,609 +0.04(+1.25%)
Jul 14, 2020 3.110 3.110 2.910 2.993 163,219 -0.10(-3.14%)
Jul 13, 2020 3.240 3.240 3.025 3.090 124,784 +0.03(+0.98%)
Jul 10, 2020 2.775 3.060 2.775 3.060 139,400 +0.21(+7.27%)
Jul 09, 2020 2.740 2.925 2.740 2.853 75,603 -0.01(-0.26%)
Jul 08, 2020 3.070 3.070 2.855 2.860 140,681 -0.06(-2.02%)
Jul 07, 2020 2.990 3.090 2.910 2.919 117,541 -0.08(-2.67%)
Jul 06, 2020 2.720 3.010 2.720 2.999 386,430 +0.12(+4.10%)
Jul 02, 2020 2.817 2.881 2.817 2.881 40,400 +0.01(+0.21%)
Jul 01, 2020 2.820 2.900 2.800 2.875 34,324 +0.03(+0.88%)
Jun 30, 2020 2.910 2.910 2.762 2.850 85,559 +0.11(+4.01%)
Jun 29, 2020 2.749 2.806 2.740 2.740 114,234 -0.02(-0.89%)
Jun 26, 2020 2.650 2.935 2.650 2.764 37,300 -0.04(-1.45%)
Jun 25, 2020 2.700 2.816 2.690 2.805 163,195 +0.09(+3.43%)
Jun 24, 2020 2.650 2.960 2.650 2.712 77,720 -0.12(-4.16%)
Jun 23, 2020 2.850 2.850 2.807 2.830 161,393 +0.02(+0.53%)
Jun 22, 2020 2.810 2.840 2.760 2.815 213,115 +0.09(+3.19%)
Jun 19, 2020 2.630 2.837 2.630 2.728 256,200 +0.10(+3.94%)
Jun 18, 2020 2.750 2.750 2.580 2.624 84,507 +0.04(+1.72%)
Jun 17, 2020 2.690 2.690 2.580 2.580 65,498 -0.11(-4.09%)
Jun 16, 2020 2.725 2.740 2.640 2.690 181,226 +0.07(+2.67%)
Jun 15, 2020 2.594 2.669 2.500 2.620 198,539 -0.07(-2.55%)
Jun 12, 2020 2.626 2.689 2.587 2.689 158,800 +0.18(+7.12%)
Jun 11, 2020 2.760 2.840 2.470 2.510 349,503 -0.30(-10.68%)
Jun 10, 2020 2.750 2.810 2.666 2.810 109,069 +0.08(+2.93%)
Jun 09, 2020 2.760 2.760 2.664 2.730 85,804 -0.03(-1.09%)
Jun 08, 2020 2.920 2.920 2.649 2.760 141,715 +0.07(+2.60%)
Jun 05, 2020 2.787 2.850 2.670 2.690 204,900 +0.06(+2.41%)
Jun 04, 2020 2.550 2.650 2.470 2.627 158,898 +0.10(+3.83%)
Jun 03, 2020 2.530 2.581 2.479 2.530 96,458 -0.00(-0.10%)
Jun 02, 2020 2.355 2.590 2.350 2.533 370,142 +0.20(+8.60%)
Jun 01, 2020 2.205 2.340 2.195 2.332 119,639 +0.11(+5.05%)
May 29, 2020 2.290 2.290 2.150 2.220 112,000 -0.03(-1.33%)
May 28, 2020 2.250 2.250 2.200 2.250 94,983 +0.05(+2.27%)
May 27, 2020 2.140 2.240 2.090 2.200 80,819 +0.04(+1.85%)
May 26, 2020 1.985 2.200 1.985 2.160 130,472 +0.14(+6.93%)
May 22, 2020 1.994 2.050 1.994 2.020 51,000 -0.01(-0.49%)
May 21, 2020 2.190 2.190 2.010 2.030 74,514 -0.10(-4.56%)
May 20, 2020 1.950 2.140 1.950 2.127 219,129 +0.17(+8.53%)
May 19, 2020 2.020 2.065 1.954 1.960 163,222 -0.07(-3.45%)
May 18, 2020 1.915 2.050 1.915 2.030 187,582 +0.09(+4.64%)
May 15, 2020 1.945 2.006 1.920 1.940 111,500 -0.04(-1.99%)
May 14, 2020 1.990 1.990 1.835 1.979 75,481 +0.08(+4.17%)
May 13, 2020 1.930 1.970 1.850 1.900 505,369 -0.07(-3.73%)
May 12, 2020 2.040 2.040 1.953 1.974 28,119 -0.05(-2.36%)
May 11, 2020 1.990 2.050 1.935 2.021 45,030 +0.01(+0.74%)
May 08, 2020 2.024 2.043 1.990 2.006 47,500 -0.00(-0.24%)
May 07, 2020 1.968 2.035 1.954 2.011 96,078 +0.09(+4.78%)
May 06, 2020 1.980 2.000 1.920 1.920 68,422 -0.04(-2.01%)
May 05, 2020 1.920 2.000 1.920 1.959 142,011 +0.04(+2.03%)
May 04, 2020 1.968 1.971 1.890 1.920 131,365 -0.07(-3.52%)
May 01, 2020 1.880 2.049 1.880 1.990 56,300 -0.11(-5.24%)
Apr 30, 2020 2.070 2.153 2.070 2.100 87,801 -0.03(-1.41%)
Apr 29, 2020 1.934 2.132 1.922 2.130 161,693 +0.24(+12.70%)
Apr 28, 2020 1.860 1.990 1.850 1.890 75,631 -0.02(-1.05%)
Apr 27, 2020 1.980 1.980 1.850 1.910 55,071 +0.03(+1.60%)
Apr 24, 2020 1.926 1.926 1.850 1.880 87,100 +0.03(+1.52%)
Apr 23, 2020 1.950 1.990 1.852 1.852 151,675 +0.00(+0.10%)
Apr 22, 2020 1.840 1.878 1.820 1.850 59,278 +0.06(+3.27%)
Apr 21, 2020 1.801 1.830 1.720 1.792 81,368 -0.08(-4.25%)
Apr 20, 2020 1.800 1.940 1.800 1.871 82,093 -0.05(-2.48%)
Apr 17, 2020 1.905 1.920 1.848 1.919 143,500 +0.10(+5.30%)
Apr 16, 2020 1.920 1.950 1.785 1.822 123,931 -0.07(-3.85%)
Apr 15, 2020 2.180 2.180 1.878 1.895 155,068 -0.27(-12.27%)
Apr 14, 2020 2.044 2.243 2.040 2.160 227,460 +0.14(+6.93%)
Apr 13, 2020 1.950 2.044 1.890 2.020 189,406 +0.10(+5.21%)
Apr 09, 2020 1.820 1.932 1.810 1.920 178,900 +0.13(+7.20%)
Apr 08, 2020 1.830 1.830 1.768 1.791 63,248 -0.01(-0.50%)
Apr 07, 2020 1.789 1.850 1.780 1.800 131,266 +0.05(+2.96%)
Apr 06, 2020 1.686 1.750 1.680 1.748 144,711 +0.12(+7.32%)
Apr 03, 2020 1.690 1.690 1.600 1.629 247,800 -0.06(-3.61%)
Apr 02, 2020 1.630 1.720 1.629 1.690 39,792 +0.05(+3.09%)
Apr 01, 2020 1.790 1.790 1.500 1.639 94,766 -0.02(-1.48%)
Mar 31, 2020 1.593 1.748 1.586 1.664 610,521 +0.08(+4.75%)
Mar 30, 2020 1.566 1.620 1.530 1.589 541,022 -0.03(-1.79%)
Mar 27, 2020 1.650 1.716 1.594 1.618 520,700 -0.07(-4.35%)
Mar 26, 2020 1.700 1.830 1.677 1.691 364,899 -0.01(-0.52%)
Mar 25, 2020 1.716 1.820 1.615 1.700 366,872 +0.01(+0.59%)
Mar 24, 2020 1.520 1.731 1.520 1.690 240,276 +0.12(+7.64%)
Mar 23, 2020 1.410 1.580 1.410 1.570 136,242 +0.07(+4.67%)
Mar 20, 2020 1.510 1.700 1.490 1.500 307,600 -0.08(-4.99%)
Mar 19, 2020 1.484 1.600 1.424 1.579 182,416 +0.15(+10.41%)
Mar 18, 2020 1.560 1.750 1.400 1.430 313,013 -0.16(-10.13%)
Mar 17, 2020 1.661 1.700 1.580 1.591 490,141 -0.05(-3.01%)
Mar 16, 2020 1.600 1.730 1.500 1.641 371,625 -0.20(-10.84%)
Mar 13, 2020 1.681 1.850 1.620 1.840 151,100 +0.22(+13.58%)
Mar 12, 2020 1.550 1.751 1.350 1.620 325,788 -0.12(-6.90%)
Mar 11, 2020 1.911 1.930 1.740 1.740 161,823 -0.23(-11.68%)
Mar 10, 2020 1.960 2.120 1.900 1.970 197,254 +0.11(+5.90%)
Mar 09, 2020 2.200 2.205 1.790 1.860 348,544 -0.35(-15.83%)
Mar 06, 2020 2.290 2.300 2.210 2.210 81,300 -0.14(-5.82%)
Mar 05, 2020 2.290 2.390 2.290 2.347 88,196 -0.02(-1.02%)
Mar 04, 2020 2.370 2.400 2.333 2.371 37,567 +0.07(+3.03%)
Mar 03, 2020 2.330 2.378 2.250 2.301 127,303 -0.03(-1.23%)
Mar 02, 2020 2.230 2.380 2.230 2.330 112,155 +0.01(+0.28%)
Feb 28, 2020 2.200 2.330 2.200 2.324 197,300 -0.13(-5.16%)
Feb 27, 2020 2.366 2.460 2.250 2.450 180,229 +0.02(+0.82%)
Feb 26, 2020 2.350 2.560 2.350 2.430 214,193 -0.04(-1.46%)
Feb 25, 2020 2.650 2.650 2.461 2.466 159,528 -0.13(-5.16%)
Feb 24, 2020 2.593 2.630 2.520 2.600 96,308 -0.05(-2.07%)
Feb 21, 2020 2.802 2.802 2.650 2.655 84,400 -0.13(-4.57%)
Feb 20, 2020 2.800 2.859 2.770 2.782 16,686 -0.02(-0.64%)
Feb 19, 2020 2.790 2.880 2.790 2.800 149,800 +0.05(+1.82%)
Feb 18, 2020 2.722 2.770 2.700 2.750 34,531 +0.02(+0.82%)
Feb 14, 2020 2.720 2.728 2.680 2.728 53,800 +0.02(+0.65%)
Feb 13, 2020 2.650 2.720 2.650 2.710 46,470 +0.00(+0.00%)
Feb 12, 2020 2.733 2.750 2.705 2.710 34,312 +0.02(+0.74%)
Feb 11, 2020 2.700 2.760 2.634 2.690 74,096 +0.08(+3.07%)
Feb 10, 2020 2.639 2.650 2.526 2.610 104,927 -0.02(-0.76%)
Feb 07, 2020 2.821 2.840 2.570 2.630 160,600 -0.21(-7.39%)
Feb 06, 2020 2.750 2.840 2.750 2.840 31,847 +0.09(+3.31%)
Feb 05, 2020 2.730 2.850 2.680 2.749 161,537 +0.02(+0.70%)
Feb 04, 2020 2.560 2.730 2.560 2.730 145,922 +0.17(+6.64%)
Feb 03, 2020 2.500 2.610 2.500 2.560 74,268 -0.01(-0.39%)
Jan 31, 2020 2.520 2.610 2.520 2.570 124,400 -0.05(-1.91%)
Jan 30, 2020 2.640 2.653 2.560 2.620 84,375 -0.02(-0.76%)
Jan 29, 2020 2.675 2.695 2.640 2.640 50,010 -0.05(-1.86%)
Jan 28, 2020 2.671 2.710 2.660 2.690 80,013 +0.01(+0.37%)
Jan 27, 2020 2.860 2.860 2.660 2.680 201,095 -0.17(-5.96%)
Jan 24, 2020 2.800 2.934 2.800 2.850 41,200 -0.03(-1.04%)
Jan 23, 2020 2.900 2.910 2.820 2.880 78,797 -0.03(-1.03%)
Jan 22, 2020 3.010 3.020 2.910 2.910 92,662 -0.10(-3.32%)
Jan 21, 2020 3.067 3.110 2.990 3.010 116,580 -0.06(-2.07%)
Jan 17, 2020 3.017 3.140 2.994 3.074 121,700 +0.10(+3.42%)
Jan 16, 2020 3.060 3.060 2.970 2.972 95,623 -0.09(-3.05%)
Jan 15, 2020 3.043 3.088 3.040 3.065 38,673 -0.00(-0.15%)
Jan 14, 2020 3.062 3.070 3.005 3.070 48,353 +0.02(+0.58%)
Jan 13, 2020 3.070 3.100 2.970 3.052 57,558 +0.05(+1.74%)
Jan 10, 2020 2.910 3.020 2.910 3.000 53,400 +0.05(+1.76%)
Jan 09, 2020 2.940 2.959 2.910 2.948 58,697 -0.01(-0.40%)
Jan 08, 2020 3.110 3.110 2.960 2.960 80,967 -0.12(-3.79%)
Jan 07, 2020 3.070 3.090 3.060 3.076 28,227 +0.01(+0.21%)
Jan 06, 2020 3.080 3.136 3.050 3.070 153,967 -0.06(-1.92%)
Jan 03, 2020 3.197 3.197 3.120 3.130 86,100 -0.12(-3.69%)
Jan 02, 2020 3.300 3.384 3.200 3.250 164,247 -0.04(-1.12%)
Dec 31, 2019 3.270 3.300 3.260 3.287 52,100 +0.02(+0.52%)
Dec 30, 2019 3.040 3.270 3.040 3.270 49,510 +0.16(+5.14%)
Dec 27, 2019 3.180 3.180 3.110 3.110 13,300 -0.05(-1.59%)
Dec 26, 2019 3.100 3.160 3.100 3.160 31,014 +0.03(+0.96%)
Dec 24, 2019 3.116 3.140 3.050 3.130 22,000 +0.05(+1.67%)
Dec 23, 2019 3.000 3.151 3.000 3.079 60,620 +0.04(+1.27%)
Dec 20, 2019 3.170 3.170 3.037 3.040 73,100 -0.08(-2.56%)
Dec 19, 2019 3.000 3.120 3.000 3.120 58,226 +0.05(+1.47%)
Dec 18, 2019 3.045 3.100 3.030 3.075 60,908 +0.01(+0.49%)
Dec 17, 2019 2.900 3.090 2.890 3.060 147,245 +0.19(+6.62%)
Dec 16, 2019 2.870 2.970 2.850 2.870 70,398 +0.03(+1.06%)
Dec 13, 2019 2.850 2.903 2.776 2.840 114,000 -0.01(-0.35%)
Dec 12, 2019 2.718 2.860 2.700 2.850 146,730 +0.11(+4.08%)
Dec 11, 2019 2.620 2.750 2.620 2.738 218,214 +0.09(+3.33%)
Dec 10, 2019 2.600 2.650 2.600 2.650 65,073 +0.05(+1.75%)
Dec 09, 2019 2.660 2.660 2.575 2.604 36,177 +0.01(+0.20%)
Dec 06, 2019 2.584 2.651 2.555 2.599 60,700 -0.01(-0.26%)
Dec 05, 2019 2.750 2.750 2.598 2.606 24,762 -0.07(-2.47%)
Dec 04, 2019 2.560 2.682 2.500 2.672 109,874 +0.13(+5.20%)
Dec 03, 2019 2.558 2.570 2.439 2.540 139,668 -0.04(-1.70%)
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.