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

Ivanhoe Mines Ltd (OP: IVPAF )

15.10 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Nov 29, 2019 2.610 2.681 2.570 2.620 45,800 +0.04(+1.72%)
Nov 27, 2019 2.640 2.640 2.549 2.576 145,700 -0.02(-0.93%)
Nov 26, 2019 2.700 2.700 2.600 2.600 67,798 -0.15(-5.39%)
Nov 25, 2019 2.825 2.825 2.730 2.748 73,779 -0.03(-1.01%)
Nov 22, 2019 2.793 2.793 2.730 2.776 9,600 -0.00(-0.14%)
Nov 21, 2019 2.790 2.820 2.768 2.780 34,669 +0.00(+0.00%)
Nov 20, 2019 2.750 2.788 2.680 2.780 27,417 +0.02(+0.85%)
Nov 19, 2019 2.760 2.796 2.750 2.756 48,766 -0.00(-0.13%)
Nov 18, 2019 2.800 2.815 2.715 2.760 38,846 -0.04(-1.28%)
Nov 15, 2019 2.700 2.835 2.700 2.796 46,500 +0.05(+1.67%)
Nov 14, 2019 2.698 2.765 2.698 2.750 62,769 +0.03(+1.10%)
Nov 13, 2019 2.780 2.780 2.630 2.720 25,244 -0.03(-1.09%)
Nov 12, 2019 2.820 2.820 2.740 2.750 29,086 -0.03(-1.08%)
Nov 11, 2019 2.910 2.910 2.750 2.780 60,899 -0.08(-2.71%)
Nov 08, 2019 2.940 2.943 2.820 2.857 52,300 -0.05(-1.81%)
Nov 07, 2019 2.800 2.938 2.790 2.910 248,325 +0.14(+5.05%)
Nov 06, 2019 2.760 2.770 2.719 2.770 93,395 +0.02(+0.58%)
Nov 05, 2019 2.709 2.790 2.709 2.754 233,089 +0.04(+1.63%)
Nov 04, 2019 2.584 3.000 2.584 2.710 153,670 +0.17(+6.69%)
Nov 01, 2019 2.501 2.590 2.501 2.540 265,900 +0.06(+2.56%)
Oct 31, 2019 2.583 2.587 2.466 2.477 109,536 -0.12(-4.75%)
Oct 30, 2019 2.690 2.690 2.570 2.600 130,283 -0.07(-2.80%)
Oct 29, 2019 2.600 2.700 2.600 2.675 39,429 +0.00(+0.19%)
Oct 28, 2019 2.609 2.670 2.609 2.670 103,950 +0.06(+2.30%)
Oct 25, 2019 2.510 2.610 2.510 2.610 163,300 +0.09(+3.57%)
Oct 24, 2019 2.596 2.600 2.520 2.520 32,870 -0.08(-3.08%)
Oct 23, 2019 2.575 2.620 2.530 2.600 77,684 +0.04(+1.56%)
Oct 22, 2019 2.490 2.610 2.490 2.560 38,384 -0.02(-0.78%)
Oct 21, 2019 2.520 2.590 2.460 2.580 66,997 +0.06(+2.38%)
Oct 18, 2019 2.480 2.540 2.480 2.520 31,400 +0.02(+0.80%)
Oct 17, 2019 2.460 2.552 2.460 2.500 69,071 +0.06(+2.42%)
Oct 16, 2019 2.420 2.490 2.420 2.441 44,978 -0.03(-1.09%)
Oct 15, 2019 2.500 2.530 2.468 2.468 78,908 -0.04(-1.48%)
Oct 14, 2019 2.580 2.600 2.500 2.505 16,561 +0.00(+0.20%)
Oct 11, 2019 2.560 2.560 2.471 2.500 69,800 +0.03(+1.21%)
Oct 10, 2019 2.365 2.510 2.365 2.470 49,445 +0.09(+3.71%)
Oct 09, 2019 2.540 2.540 2.370 2.382 68,890 -0.10(-3.96%)
Oct 08, 2019 2.650 2.650 2.430 2.480 122,538 -0.09(-3.35%)
Oct 07, 2019 2.570 2.602 2.553 2.566 56,779 -0.03(-1.31%)
Oct 04, 2019 2.690 2.740 2.596 2.600 83,900 -0.09(-3.35%)
Oct 03, 2019 2.620 2.690 2.620 2.690 19,488 +0.07(+2.67%)
Oct 02, 2019 2.600 2.620 2.550 2.620 61,286 +0.02(+0.61%)
Oct 01, 2019 2.540 2.620 2.511 2.604 175,444 +0.00(+0.15%)
Sep 30, 2019 2.630 2.660 2.600 2.600 54,854 -0.03(-1.14%)
Sep 27, 2019 2.716 2.740 2.630 2.630 32,400 -0.09(-3.31%)
Sep 26, 2019 2.751 2.751 2.680 2.720 71,379 -0.04(-1.45%)
Sep 25, 2019 2.730 2.760 2.675 2.760 71,705 +0.03(+1.27%)
Sep 24, 2019 2.686 2.725 2.640 2.725 35,161 -0.02(-0.61%)
Sep 23, 2019 2.686 2.744 2.655 2.742 38,638 +0.04(+1.56%)
Sep 20, 2019 2.680 2.730 2.650 2.700 94,700 -0.01(-0.23%)
Sep 19, 2019 2.700 2.744 2.680 2.706 40,112 +0.01(+0.23%)
Sep 18, 2019 2.802 2.802 2.679 2.700 33,474 -0.13(-4.59%)
Sep 17, 2019 2.750 2.840 2.750 2.830 128,000 -0.02(-0.70%)
Sep 16, 2019 2.920 2.920 2.833 2.850 122,673 -0.09(-3.06%)
Sep 13, 2019 2.840 2.950 2.840 2.940 308,600 +0.12(+4.26%)
Sep 12, 2019 2.728 2.830 2.728 2.820 152,140 +0.11(+4.06%)
Sep 11, 2019 2.710 2.765 2.680 2.710 42,860 -0.01(-0.33%)
Sep 10, 2019 2.700 2.719 2.620 2.719 89,288 +0.02(+0.70%)
Sep 09, 2019 2.670 2.700 2.610 2.700 100,758 +0.01(+0.37%)
Sep 06, 2019 2.796 2.796 2.650 2.690 140,100 -0.08(-2.86%)
Sep 05, 2019 2.750 2.818 2.690 2.769 44,785 +0.06(+2.37%)
Sep 04, 2019 2.782 2.800 2.680 2.705 191,960 -0.04(-1.64%)
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.