Indicators

Ivanhoe Mines Ltd (OP: IVPAF )

14.45 +0.04 (+0.28%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.9540	0.9990	0.9402	0.9857	47,078	+0.03(+2.68%)
May 28, 2015	0.9800	0.9800	0.9460	0.9600	49,100	-0.04(-3.91%)
May 27, 2015	1.030	1.030	0.9964	0.9991	43,700	-0.02(-1.91%)
May 26, 2015	1.010	1.076	1.004	1.019	66,761	+0.05(+5.08%)
May 22, 2015		0.9694	0.9694	0.9694	0	+0.02(+1.67%)
May 21, 2015	0.9020	0.9566	0.8900	0.9535	36,740	+0.04(+4.12%)
May 20, 2015	0.9050	0.9158	0.8950	0.9158	9,404	+0.01(+0.64%)
May 19, 2015	0.9096	0.9150	0.8956	0.9100	24,500	+0.03(+3.41%)
May 18, 2015	0.9390	0.9750	0.8800	0.8800	8,850	-0.05(-5.38%)
May 15, 2015	0.8927	0.9300	0.8850	0.9300	75,465	+0.03(+3.05%)
May 14, 2015	0.8910	0.9059	0.8910	0.9025	34,250	+0.00(+0.53%)
May 13, 2015	0.8871	0.9300	0.8871	0.8978	36,398	+0.00(+0.13%)
May 12, 2015	0.8430	0.9050	0.8400	0.8966	41,200	+0.05(+5.92%)
May 11, 2015	0.8750	0.8750	0.8350	0.8465	39,505	-0.02(-2.80%)
May 08, 2015	0.9080	0.9080	0.8700	0.8709	19,462	-0.01(-0.92%)
May 07, 2015	0.8860	0.8913	0.8700	0.8790	170,732	-0.03(-3.41%)
May 06, 2015	0.9900	0.9900	0.8910	0.9100	56,885	-0.08(-7.92%)
May 05, 2015	0.9930	1.004	0.9850	0.9883	21,340	+0.01(+0.95%)
May 04, 2015	0.9950	1.010	0.9500	0.9790	21,057	-0.01(-1.31%)

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.