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

Ivanhoe Mines Ltd (OP: IVPAF )

14.75 +0.09 (+0.61%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 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 (%)
Dec 31, 2013 1.784 1.784 1.784 0 -0.03(-1.43%)
Dec 30, 2013 1.818 1.859 1.800 1.810 138,010 -0.01(-0.40%)
Dec 27, 2013 1.870 1.870 1.800 1.817 26,589 -0.11(-5.86%)
Dec 26, 2013 1.850 2.130 1.850 1.930 9,770 +0.10(+5.46%)
Dec 24, 2013 1.870 1.871 1.830 1.830 0 -0.03(-1.61%)
Dec 23, 2013 1.830 1.892 1.820 1.860 15,260 -0.02(-1.31%)
Dec 20, 2013 1.760 1.890 1.750 1.885 53,000 +0.08(+4.71%)
Dec 19, 2013 1.843 1.843 1.720 1.800 55,700 +0.00(+0.00%)
Dec 18, 2013 1.821 1.848 1.790 1.800 35,602 +0.02(+1.11%)
Dec 17, 2013 1.830 1.830 1.780 1.780 16,946 -0.08(-4.28%)
Dec 16, 2013 1.800 1.860 1.789 1.860 18,694 +0.02(+0.86%)
Dec 13, 2013 1.800 1.873 1.770 1.844 0 +0.04(+2.46%)
Dec 12, 2013 1.810 1.850 1.798 1.800 18,700 -0.07(-3.74%)
Dec 11, 2013 1.852 1.890 1.852 1.870 7,120 -0.02(-1.16%)
Dec 10, 2013 1.840 1.892 1.840 1.892 28,380 +0.08(+4.35%)
Dec 09, 2013 1.860 1.910 1.812 1.813 17,104 -0.06(-3.25%)
Dec 06, 2013 1.917 1.917 1.852 1.874 24,808 -0.09(-4.76%)
Dec 05, 2013 1.830 1.974 1.830 1.968 12,650 +0.15(+8.11%)
Dec 04, 2013 1.910 1.910 1.820 1.820 1,500 -0.05(-2.88%)
Dec 03, 2013 1.890 1.890 1.840 1.874 43,936 -0.02(-1.09%)
Dec 02, 2013 1.960 1.993 1.894 1.895 65,322 -0.06(-2.85%)
Nov 29, 2013 1.960 2.000 1.950 1.950 63,267 +0.03(+1.56%)
Nov 27, 2013 1.951 1.951 1.900 1.920 26,982 -0.04(-2.06%)
Nov 26, 2013 1.932 1.960 1.920 1.960 83,301 +0.06(+3.17%)
Nov 25, 2013 1.953 1.953 1.840 1.900 17,975 -0.09(-4.52%)
Nov 22, 2013 1.930 1.990 1.890 1.990 11,340 +0.04(+2.05%)
Nov 21, 2013 1.969 1.992 1.882 1.950 103,429 +0.04(+2.00%)
Nov 20, 2013 2.150 2.152 1.912 1.912 56,715 -0.26(-11.90%)
Nov 19, 2013 2.058 2.170 2.058 2.170 4,900 +0.14(+7.05%)
Nov 18, 2013 2.115 2.130 2.027 2.027 83,969 -0.01(-0.40%)
Nov 15, 2013 2.121 2.126 2.000 2.035 149,264 -0.09(-4.46%)
Nov 14, 2013 2.220 2.220 2.099 2.130 36,069 -0.18(-7.79%)
Nov 12, 2013 2.391 2.391 2.310 2.310 34,900 -0.08(-3.35%)
Nov 11, 2013 2.390 2.390 2.365 2.390 34,600 +0.06(+2.71%)
Nov 08, 2013 2.366 2.390 2.270 2.327 36,508 +0.01(+0.36%)
Nov 07, 2013 2.325 2.360 2.315 2.319 86,239 -0.05(-2.16%)
Nov 06, 2013 2.400 2.438 2.370 2.370 11,812 -0.02(-0.84%)
Nov 05, 2013 2.500 2.500 2.380 2.390 45,859 -0.12(-4.78%)
Nov 04, 2013 2.464 2.530 2.450 2.510 20,817 +0.05(+2.03%)
Nov 01, 2013 2.484 2.587 2.450 2.460 33,250 -0.06(-2.30%)
Oct 31, 2013 2.346 2.518 2.346 2.518 75,324 +0.22(+9.48%)
Oct 30, 2013 2.330 2.340 2.296 2.300 25,900 +0.01(+0.44%)
Oct 29, 2013 2.350 2.350 2.270 2.290 52,487 -0.07(-2.84%)
Oct 28, 2013 2.330 2.420 2.330 2.357 24,630 -0.05(-1.96%)
Oct 25, 2013 2.344 2.404 2.340 2.404 7,700 +0.02(+1.01%)
Oct 24, 2013 2.305 2.380 2.292 2.380 71,007 +0.13(+5.78%)
Oct 23, 2013 2.300 2.307 2.250 2.250 12,554 +0.03(+1.35%)
Oct 22, 2013 2.304 2.314 2.220 2.220 5,750 +0.10(+4.72%)
Oct 21, 2013 2.400 2.400 2.120 2.120 31,855 -0.22(-9.40%)
Oct 18, 2013 2.397 2.397 2.340 2.340 7,700 -0.04(-1.56%)
Oct 17, 2013 2.250 2.410 2.250 2.377 18,103 +0.18(+8.09%)
Oct 16, 2013 2.132 2.220 2.132 2.199 38,850 +0.18(+8.86%)
Oct 15, 2013 2.028 2.028 1.994 2.020 14,600 +0.08(+4.12%)
Oct 11, 2013 1.940 1.940 1.940 0 -0.02(-1.12%)
Oct 10, 2013 1.966 2.014 1.952 1.962 46,300 -0.02(-1.16%)
Oct 09, 2013 1.979 2.009 1.962 1.985 57,300 -0.09(-4.52%)
Oct 08, 2013 2.013 2.089 2.013 2.079 10,800 +0.08(+3.95%)
Oct 07, 2013 2.052 2.070 1.990 2.000 30,322 -0.06(-2.91%)
Oct 04, 2013 1.990 2.063 1.990 2.060 28,833 +0.08(+4.04%)
Oct 03, 2013 2.015 2.050 1.980 1.980 15,370 -0.08(-4.12%)
Oct 02, 2013 2.070 2.170 2.040 2.065 9,500 -0.01(-0.67%)
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.