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

Ivanhoe Mines Ltd (OP: IVPAF )

15.59 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Sep 28, 2018 2.080 2.160 2.060 2.140 156,400 +0.08(+3.88%)
Sep 27, 2018 1.976 2.060 1.976 2.060 75,712 +0.08(+4.04%)
Sep 26, 2018 2.020 2.030 1.945 1.980 33,718 -0.05(-2.46%)
Sep 25, 2018 1.985 2.060 1.880 2.030 49,002 +0.14(+7.62%)
Sep 24, 2018 1.926 2.000 1.886 1.886 69,610 -0.07(-3.76%)
Sep 21, 2018 2.070 2.070 1.930 1.960 130,100 -0.03(-1.70%)
Sep 20, 2018 1.996 2.003 1.940 1.994 49,995 +0.01(+0.55%)
Sep 19, 2018 1.980 2.050 1.980 1.983 99,067 +0.01(+0.67%)
Sep 18, 2018 1.910 2.021 1.910 1.970 79,447 +0.08(+4.23%)
Sep 17, 2018 1.880 1.930 1.880 1.890 26,695 -0.05(-2.58%)
Sep 14, 2018 2.000 2.020 1.925 1.940 104,800 -0.06(-3.00%)
Sep 13, 2018 1.973 2.000 1.907 2.000 74,553 +0.05(+2.56%)
Sep 12, 2018 1.830 1.960 1.800 1.950 75,878 +0.10(+5.41%)
Sep 11, 2018 1.874 1.900 1.820 1.850 38,097 -0.03(-1.84%)
Sep 10, 2018 1.816 1.910 1.808 1.885 269,065 +0.09(+4.93%)
Sep 07, 2018 1.790 1.820 1.750 1.796 45,300 +0.00(+0.25%)
Sep 06, 2018 1.773 1.844 1.762 1.792 79,267 +0.05(+2.85%)
Sep 05, 2018 1.746 1.831 1.729 1.742 88,310 +0.02(+1.35%)
Sep 04, 2018 1.752 1.760 1.660 1.719 104,985 -0.07(-3.98%)
Aug 31, 2018 1.790 1.790 1.790 0 -0.04(-2.19%)
Aug 30, 2018 1.983 1.990 1.822 1.830 76,198 -0.16(-8.18%)
Aug 29, 2018 1.980 2.019 1.944 1.993 144,701 +0.01(+0.51%)
Aug 28, 2018 2.000 2.031 1.950 1.983 48,874 +0.00(+0.14%)
Aug 27, 2018 1.945 2.032 1.920 1.980 105,355 +0.06(+3.33%)
Aug 24, 2018 1.700 1.916 1.700 1.916 175,700 +0.23(+13.65%)
Aug 23, 2018 1.700 1.755 1.676 1.686 47,910 -0.04(-2.55%)
Aug 22, 2018 1.750 1.800 1.720 1.730 113,510 -0.01(-0.31%)
Aug 21, 2018 1.610 1.760 1.568 1.736 197,798 +0.19(+11.97%)
Aug 20, 2018 1.560 1.596 1.530 1.550 136,544 -0.03(-1.79%)
Aug 17, 2018 1.594 1.594 1.540 1.578 245,000 -0.02(-1.25%)
Aug 16, 2018 1.637 1.650 1.590 1.598 99,482 -0.01(-0.78%)
Aug 15, 2018 1.718 1.734 1.583 1.611 314,923 -0.13(-7.43%)
Aug 14, 2018 1.740 1.808 1.720 1.740 73,385 -0.01(-0.80%)
Aug 13, 2018 1.790 1.820 1.752 1.754 48,620 -0.03(-1.87%)
Aug 10, 2018 1.540 1.831 1.540 1.788 127,500 -0.07(-3.90%)
Aug 09, 2018 1.779 1.860 1.757 1.860 104,944 +0.07(+3.91%)
Aug 08, 2018 1.760 1.840 1.690 1.790 181,357 -0.05(-2.72%)
Aug 07, 2018 1.850 1.887 1.834 1.840 69,200 -0.02(-1.08%)
Aug 06, 2018 1.865 1.880 1.800 1.860 123,408 +0.00(+0.00%)
Aug 03, 2018 1.877 1.906 1.850 1.860 228,400 -0.01(-0.75%)
Aug 02, 2018 1.900 1.908 1.860 1.874 74,556 -0.04(-1.88%)
Aug 01, 2018 2.000 2.000 1.910 1.910 120,164 -0.08(-4.02%)
Jul 31, 2018 1.965 2.000 1.930 1.990 246,316 +0.04(+2.05%)
Jul 30, 2018 1.880 1.978 1.864 1.950 317,405 +0.07(+3.81%)
Jul 27, 2018 1.917 1.932 1.848 1.879 134,700 -0.03(-1.42%)
Jul 26, 2018 1.905 1.940 1.870 1.906 109,890 +0.01(+0.29%)
Jul 25, 2018 1.880 1.950 1.872 1.900 72,407 -0.02(-1.04%)
Jul 24, 2018 1.942 1.990 1.905 1.920 144,366 -0.01(-0.48%)
Jul 23, 2018 1.906 1.950 1.903 1.929 216,612 +0.02(+1.10%)
Jul 20, 2018 1.950 2.010 1.877 1.908 203,059 -0.02(-1.13%)
Jul 19, 2018 1.997 2.020 1.927 1.930 466,022 -0.07(-3.50%)
Jul 18, 2018 1.950 2.010 1.946 2.000 586,187 +0.02(+1.02%)
Jul 17, 2018 1.917 2.019 1.917 1.980 204,815 +0.02(+1.02%)
Jul 16, 2018 1.975 2.013 1.930 1.960 230,338 -0.03(-1.51%)
Jul 13, 2018 2.005 2.020 1.974 1.990 63,780 -0.02(-1.00%)
Jul 12, 2018 2.024 2.055 2.000 2.010 116,510 -0.01(-0.50%)
Jul 11, 2018 2.014 2.062 2.010 2.020 41,296 -0.04(-1.94%)
Jul 10, 2018 2.112 2.119 2.041 2.060 53,507 -0.04(-1.90%)
Jul 09, 2018 2.059 2.100 2.020 2.100 153,506 +0.05(+2.44%)
Jul 06, 2018 2.106 2.106 2.030 2.050 56,020 -0.01(-0.49%)
Jul 05, 2018 2.060 2.089 2.030 2.060 49,218 -0.00(-0.17%)
Jul 03, 2018 2.064 2.064 2.064 0 +0.01(+0.66%)
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.