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, 2016 1.787 1.806 1.768 1.770 94,920 -0.02(-1.12%)
Nov 29, 2016 1.750 1.827 1.732 1.790 52,080 -0.03(-1.71%)
Nov 28, 2016 1.820 1.840 1.770 1.821 111,140 +0.08(+4.66%)
Nov 25, 2016 1.830 1.841 1.740 1.740 77,184 -0.09(-4.74%)
Nov 23, 2016 1.827 1.827 1.827 0 -0.01(-0.73%)
Nov 22, 2016 1.800 1.840 1.800 1.840 82,972 +0.04(+2.22%)
Nov 21, 2016 1.801 1.825 1.792 1.800 28,232 +0.03(+1.94%)
Nov 18, 2016 1.790 1.840 1.730 1.766 333,746 -0.01(-0.69%)
Nov 17, 2016 1.840 1.840 1.760 1.778 152,858 -0.03(-1.77%)
Nov 16, 2016 1.810 1.827 1.780 1.810 30,956 +0.00(+0.00%)
Nov 15, 2016 1.808 1.840 1.793 1.810 43,631 -0.02(-1.27%)
Nov 14, 2016 1.760 1.833 1.736 1.833 243,512 +0.03(+1.84%)
Nov 11, 2016 1.840 1.840 1.736 1.800 524,344 +0.02(+1.40%)
Nov 10, 2016 1.750 1.880 1.750 1.775 484,954 +0.05(+2.61%)
Nov 09, 2016 1.690 1.730 1.650 1.730 125,530 +0.02(+1.23%)
Nov 08, 2016 1.740 1.740 1.680 1.709 340,769 -0.00(-0.06%)
Nov 07, 2016 1.595 1.714 1.580 1.710 114,428 +0.11(+7.12%)
Nov 04, 2016 1.589 1.615 1.580 1.596 60,534 +0.02(+1.03%)
Nov 03, 2016 1.651 1.655 1.580 1.580 161,960 -0.05(-3.33%)
Nov 02, 2016 1.685 1.701 1.600 1.634 97,499 -0.04(-2.13%)
Nov 01, 2016 1.606 1.671 1.590 1.670 105,339 +0.10(+6.38%)
Oct 31, 2016 1.500 1.570 1.500 1.570 65,268 +0.05(+3.28%)
Oct 28, 2016 1.445 1.540 1.430 1.520 110,031 +0.07(+4.83%)
Oct 27, 2016 1.490 1.490 1.390 1.450 252,153 -0.09(-5.84%)
Oct 26, 2016 1.590 1.620 1.500 1.540 413,538 -0.08(-4.94%)
Oct 25, 2016 1.665 1.692 1.592 1.620 153,219 -0.04(-2.41%)
Oct 24, 2016 1.743 1.751 1.660 1.660 195,453 -0.10(-5.68%)
Oct 21, 2016 1.757 1.766 1.742 1.760 22,087 -0.01(-0.56%)
Oct 20, 2016 1.770 1.790 1.768 1.770 41,779 -0.01(-0.48%)
Oct 19, 2016 1.780 1.810 1.762 1.779 198,170 -0.02(-1.13%)
Oct 18, 2016 1.778 1.800 1.761 1.799 72,507 +0.04(+2.22%)
Oct 17, 2016 1.772 1.792 1.740 1.760 72,930 -0.02(-0.95%)
Oct 14, 2016 1.770 1.800 1.744 1.777 60,359 +0.02(+0.96%)
Oct 13, 2016 1.770 1.780 1.710 1.760 252,451 -0.01(-0.79%)
Oct 12, 2016 1.658 1.800 1.658 1.774 271,879 +0.13(+7.65%)
Oct 11, 2016 1.732 1.750 1.610 1.648 449,885 -0.08(-4.46%)
Oct 10, 2016 1.770 1.780 1.690 1.725 235,062 +0.02(+0.88%)
Oct 07, 2016 1.640 1.710 1.600 1.710 140,089 +0.15(+9.62%)
Oct 06, 2016 1.616 1.646 1.520 1.560 499,909 -0.05(-3.11%)
Oct 05, 2016 1.597 1.640 1.585 1.610 134,125 +0.04(+2.55%)
Oct 04, 2016 1.700 1.700 1.560 1.570 201,815 -0.17(-9.57%)
Oct 03, 2016 1.758 1.760 1.720 1.736 143,378 -0.02(-1.36%)
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%)
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.