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

Ivanhoe Mines Ltd (OP: IVPAF )

13.51 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 30, 2015 0.9340 0.9680 0.9320 0.9413 36,680 -0.03(-3.55%)
Apr 29, 2015 0.9720 0.9759 0.9500 0.9759 65,957 +0.03(+3.25%)
Apr 28, 2015 0.8900 0.9500 0.8900 0.9452 23,750 +0.08(+8.67%)
Apr 27, 2015 0.8380 0.9060 0.8300 0.8698 81,700 +0.05(+6.15%)
Apr 24, 2015 0.7531 0.8352 0.7531 0.8194 86,791 +0.07(+9.84%)
Apr 23, 2015 0.7300 0.7550 0.7250 0.7460 57,578 -0.00(-0.07%)
Apr 22, 2015 0.7140 0.7637 0.7140 0.7465 31,037 +0.01(+1.48%)
Apr 21, 2015 0.7358 0.7470 0.7347 0.7356 26,077 -0.04(-4.96%)
Apr 20, 2015 0.7570 0.7740 0.7500 0.7740 26,136 +0.02(+2.34%)
Apr 17, 2015 0.7640 0.7681 0.7500 0.7563 22,188 -0.00(-0.09%)
Apr 16, 2015 0.7793 0.7793 0.7570 0.7570 26,032 +0.00(+0.13%)
Apr 15, 2015 0.7200 0.7560 0.7200 0.7560 12,700 +0.04(+5.37%)
Apr 14, 2015 0.7089 0.7175 0.7010 0.7175 11,000 +0.01(+1.06%)
Apr 13, 2015 0.6870 0.7200 0.6870 0.7100 5,400 +0.02(+2.90%)
Apr 10, 2015 0.6810 0.6900 0.6810 0.6900 7,700 +0.01(+1.47%)
Apr 09, 2015 0.6906 0.6945 0.6700 0.6800 38,521 -0.00(-0.64%)
Apr 08, 2015 0.7026 0.7140 0.6810 0.6844 123,432 -0.02(-2.92%)
Apr 07, 2015 0.7205 0.7250 0.7050 0.7050 30,375 -0.01(-1.41%)
Apr 06, 2015 0.7300 0.7350 0.7080 0.7151 48,779 -0.01(-1.91%)
Apr 02, 2015 0.7290 0.7290 0.7290 0 -0.02(-2.80%)
Apr 01, 2015 0.7560 0.7560 0.7220 0.7500 16,930 +0.01(+1.35%)
Mar 31, 2015 0.7550 0.7550 0.7200 0.7400 60,410 +0.01(+1.37%)
Mar 30, 2015 0.7600 0.7600 0.7087 0.7300 53,062 -0.02(-2.20%)
Mar 27, 2015 0.7790 0.7790 0.7420 0.7464 33,744 -0.05(-6.58%)
Mar 26, 2015 0.7947 0.8160 0.7793 0.7990 24,100 +0.02(+2.75%)
Mar 25, 2015 0.8431 0.8431 0.7776 0.7776 66,562 -0.06(-6.87%)
Mar 24, 2015 0.9100 0.9100 0.8300 0.8350 157,350 -0.04(-4.42%)
Mar 23, 2015 0.7920 0.9463 0.7900 0.8736 67,160 +0.11(+15.10%)
Mar 20, 2015 0.7500 0.7780 0.7500 0.7590 26,000 -0.00(-0.05%)
Mar 19, 2015 0.7500 0.7690 0.7500 0.7594 10,539 -0.00(-0.08%)
Mar 18, 2015 0.7855 0.7855 0.7400 0.7600 73,306 -0.01(-1.81%)
Mar 17, 2015 0.7000 0.7930 0.7000 0.7740 77,813 +0.13(+19.28%)
Mar 16, 2015 0.6511 0.6600 0.6489 0.6489 24,425 +0.01(+2.17%)
Mar 13, 2015 0.6466 0.6466 0.6199 0.6351 5,875 -0.00(-0.11%)
Mar 12, 2015 0.6500 0.6593 0.6358 0.6358 24,183 +0.03(+4.23%)
Mar 11, 2015 0.6347 0.6347 0.6086 0.6100 17,706 -0.02(-3.19%)
Mar 10, 2015 0.6390 0.6390 0.6301 0.6301 3,500 +0.00(+0.02%)
Mar 09, 2015 0.6537 0.6560 0.6300 0.6300 44,150 -0.01(-1.59%)
Mar 06, 2015 0.6686 0.6686 0.6402 0.6402 36,315 -0.03(-4.16%)
Mar 05, 2015 0.7015 0.7030 0.6670 0.6680 27,981 -0.04(-5.07%)
Mar 04, 2015 0.7100 0.7100 0.6901 0.7037 12,050 +0.00(+0.04%)
Mar 03, 2015 0.7161 0.7209 0.7000 0.7034 26,640 -0.00(-0.09%)
Mar 02, 2015 0.6899 0.7160 0.6880 0.7040 30,624 +0.03(+4.45%)
Feb 27, 2015 0.6520 0.6776 0.6520 0.6740 50,576 +0.02(+3.69%)
Feb 26, 2015 0.6222 0.6650 0.6222 0.6500 32,341 +0.05(+8.88%)
Feb 25, 2015 0.5770 0.6000 0.5770 0.5970 46,958 +0.04(+6.61%)
Feb 24, 2015 0.5520 0.5600 0.5489 0.5600 26,543 +0.01(+1.67%)
Feb 23, 2015 0.5700 0.5700 0.5500 0.5508 32,841 -0.02(-3.67%)
Feb 20, 2015 0.5600 0.5718 0.5520 0.5718 38,284 +0.01(+1.71%)
Feb 19, 2015 0.5640 0.5650 0.5480 0.5622 45,440 -0.01(-1.02%)
Feb 18, 2015 0.5600 0.5680 0.5520 0.5680 15,600 +0.01(+1.43%)
Feb 17, 2015 0.5940 0.5940 0.5550 0.5600 86,718 -0.03(-5.25%)
Feb 13, 2015 0.5910 0.5910 0.5910 0 +0.02(+3.32%)
Feb 12, 2015 0.5640 0.5720 0.5550 0.5720 5,960 +0.01(+2.49%)
Feb 11, 2015 0.5670 0.5670 0.5581 0.5581 62,900 -0.00(-0.52%)
Feb 10, 2015 0.5799 0.5799 0.5590 0.5610 13,789 -0.01(-2.43%)
Feb 09, 2015 0.5777 0.5811 0.5678 0.5750 18,970 -0.01(-0.86%)
Feb 06, 2015 0.5900 0.5900 0.5729 0.5800 18,100 -0.04(-5.69%)
Feb 05, 2015 0.5827 0.6218 0.5827 0.6150 25,644 +0.05(+9.82%)
Feb 04, 2015 0.6070 0.6070 0.5546 0.5600 53,659 -0.05(-8.20%)
Feb 03, 2015 0.6000 0.6189 0.5911 0.6100 49,000 +0.02(+4.18%)
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.