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

Ivanhoe Mines Ltd (OP: IVPAF )

14.62 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 (%)
Mar 31, 2016 0.6510 0.6817 0.6500 0.6500 52,000 +0.00(+0.00%)
Mar 30, 2016 0.6724 0.6983 0.6491 0.6500 80,700 +0.00(+0.00%)
Mar 29, 2016 0.6178 0.6500 0.5915 0.6500 40,255 -0.00(-0.15%)
Mar 28, 2016 0.6477 0.6510 0.6349 0.6510 266,380 +0.02(+2.46%)
Mar 24, 2016 0.6354 0.6354 0.6354 0 +0.01(+0.86%)
Mar 23, 2016 0.6644 0.6644 0.6300 0.6300 67,188 -0.04(-5.89%)
Mar 22, 2016 0.6750 0.6950 0.6694 0.6694 35,780 -0.00(-0.09%)
Mar 21, 2016 0.6450 0.6831 0.6450 0.6700 53,775 +0.03(+4.79%)
Mar 18, 2016 0.7194 0.7194 0.6394 0.6394 28,630 -0.07(-10.26%)
Mar 17, 2016 0.6955 0.7125 0.6656 0.7125 150,773 +0.04(+5.37%)
Mar 16, 2016 0.6490 0.6762 0.6265 0.6762 82,912 +0.03(+4.67%)
Mar 15, 2016 0.6310 0.6460 0.6080 0.6460 85,200 -0.00(-0.15%)
Mar 14, 2016 0.6494 0.6494 0.6369 0.6470 25,272 -0.02(-3.13%)
Mar 11, 2016 0.6360 0.6700 0.6343 0.6679 51,724 +0.04(+6.13%)
Mar 10, 2016 0.6113 0.6352 0.6100 0.6293 48,714 +0.02(+3.16%)
Mar 09, 2016 0.5840 0.6100 0.5840 0.6100 105,080 +0.03(+5.17%)
Mar 08, 2016 0.6090 0.6100 0.5800 0.5800 220,400 -0.04(-6.30%)
Mar 07, 2016 0.6008 0.6218 0.6000 0.6190 143,090 +0.02(+2.60%)
Mar 04, 2016 0.5993 0.6300 0.5992 0.6033 273,503 +0.02(+2.74%)
Mar 03, 2016 0.5612 0.6080 0.5593 0.5872 128,200 +0.04(+6.96%)
Mar 02, 2016 0.5170 0.5490 0.5170 0.5490 91,950 +0.03(+5.58%)
Mar 01, 2016 0.5110 0.5200 0.5100 0.5200 10,200 +0.02(+3.73%)
Feb 29, 2016 0.5120 0.5120 0.4910 0.5013 180,857 -0.00(-0.81%)
Feb 26, 2016 0.5100 0.5133 0.5054 0.5054 57,400 -0.00(-0.90%)
Feb 25, 2016 0.5027 0.5265 0.5000 0.5100 28,150 -0.01(-1.03%)
Feb 24, 2016 0.4860 0.5153 0.4700 0.5153 44,470 +0.03(+5.16%)
Feb 23, 2016 0.5015 0.5060 0.4890 0.4900 134,435 -0.00(-0.83%)
Feb 22, 2016 0.4930 0.5090 0.4920 0.4941 63,380 +0.02(+3.48%)
Feb 19, 2016 0.4828 0.4832 0.4775 0.4775 2,250 -0.00(-0.97%)
Feb 18, 2016 0.5060 0.5100 0.4822 0.4822 217,422 +0.01(+1.30%)
Feb 17, 2016 0.4580 0.4940 0.4507 0.4760 201,950 +0.03(+5.78%)
Feb 16, 2016 0.4600 0.4642 0.4500 0.4500 92,800 +0.02(+5.16%)
Feb 12, 2016 0.4279 0.4279 0.4279 0 +0.02(+5.65%)
Feb 11, 2016 0.4280 0.4280 0.4039 0.4050 125,880 -0.02(-3.80%)
Feb 10, 2016 0.4262 0.4360 0.4210 0.4210 57,800 -0.01(-3.11%)
Feb 09, 2016 0.4505 0.4505 0.4345 0.4345 18,650 -0.00(-0.39%)
Feb 08, 2016 0.4580 0.4650 0.4359 0.4362 62,430 -0.02(-4.76%)
Feb 05, 2016 0.4535 0.4600 0.4483 0.4580 108,824 -0.00(-1.02%)
Feb 04, 2016 0.4934 0.5000 0.4600 0.4627 38,750 -0.01(-2.36%)
Feb 03, 2016 0.4600 0.4954 0.4600 0.4739 121,688 +0.03(+6.47%)
Feb 02, 2016 0.4648 0.4730 0.4279 0.4451 99,903 -0.02(-3.99%)
Feb 01, 2016 0.4877 0.4877 0.4500 0.4636 80,040 -0.01(-2.17%)
Jan 29, 2016 0.4625 0.4739 0.4500 0.4739 18,100 +0.03(+6.14%)
Jan 28, 2016 0.4350 0.4498 0.4350 0.4465 32,200 +0.01(+2.81%)
Jan 27, 2016 0.4320 0.4470 0.4158 0.4343 55,800 -0.01(-1.30%)
Jan 26, 2016 0.4026 0.4419 0.4026 0.4400 70,200 +0.06(+14.70%)
Jan 25, 2016 0.4079 0.4104 0.3795 0.3836 53,972 -0.01(-1.89%)
Jan 22, 2016 0.3840 0.4010 0.3836 0.3910 109,750 +0.01(+3.08%)
Jan 21, 2016 0.3704 0.3840 0.3650 0.3793 24,000 +0.01(+1.58%)
Jan 20, 2016 0.3773 0.3800 0.3570 0.3734 163,437 -0.01(-3.39%)
Jan 19, 2016 0.3940 0.4120 0.3865 0.3865 28,500 -0.00(-0.59%)
Jan 15, 2016 0.3888 0.3888 0.3888 0 -0.02(-5.79%)
Jan 14, 2016 0.4210 0.4210 0.4014 0.4127 115,455 -0.01(-1.74%)
Jan 13, 2016 0.4340 0.4340 0.4160 0.4200 27,000 -0.00(-0.71%)
Jan 12, 2016 0.4207 0.4340 0.4170 0.4230 49,398 +0.00(+0.71%)
Jan 11, 2016 0.4347 0.4347 0.4175 0.4200 93,500 -0.01(-3.18%)
Jan 08, 2016 0.4273 0.4338 0.4225 0.4338 63,240 +0.00(+0.88%)
Jan 07, 2016 0.4368 0.4445 0.4210 0.4300 233,400 -0.01(-3.15%)
Jan 06, 2016 0.4421 0.4600 0.4400 0.4440 37,222 -0.00(-0.22%)
Jan 05, 2016 0.4520 0.4540 0.4450 0.4450 9,300 +0.01(+1.14%)
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.