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 (%)
Nov 30, 2020 4.640 4.880 4.500 4.670 162,213 +0.19(+4.24%)
Nov 27, 2020 4.494 4.580 4.463 4.480 54,400 +0.07(+1.59%)
Nov 25, 2020 4.650 4.650 4.380 4.410 66,900 +0.00(+0.00%)
Nov 24, 2020 4.430 4.450 4.370 4.410 72,397 +0.00(+0.00%)
Nov 23, 2020 4.400 4.500 4.270 4.410 91,591 -0.01(-0.23%)
Nov 20, 2020 4.670 4.670 4.401 4.420 82,000 +0.04(+0.86%)
Nov 19, 2020 4.463 4.530 4.361 4.382 84,428 -0.14(-3.15%)
Nov 18, 2020 4.490 4.550 4.490 4.525 92,258 +0.05(+1.14%)
Nov 17, 2020 4.500 4.500 4.420 4.474 34,137 -0.03(-0.58%)
Nov 16, 2020 4.500 4.630 4.470 4.500 83,493 +0.12(+2.74%)
Nov 13, 2020 4.417 4.420 4.370 4.380 129,100 -0.03(-0.57%)
Nov 12, 2020 4.370 4.460 4.351 4.405 230,419 -0.00(-0.00%)
Nov 11, 2020 4.362 4.510 4.356 4.405 80,191 +0.04(+0.80%)
Nov 10, 2020 4.430 4.482 4.370 4.370 48,607 -0.02(-0.56%)
Nov 09, 2020 4.690 4.690 4.320 4.395 283,546 -0.10(-2.33%)
Nov 06, 2020 4.200 4.524 4.200 4.500 197,900 +0.15(+3.56%)
Nov 05, 2020 4.247 4.360 4.240 4.345 84,822 +0.15(+3.62%)
Nov 04, 2020 4.136 4.200 4.120 4.193 68,802 +0.02(+0.56%)
Nov 03, 2020 4.055 4.170 4.024 4.170 82,238 +0.17(+4.25%)
Nov 02, 2020 4.000 4.043 3.880 4.000 49,393 +0.07(+1.89%)
Oct 30, 2020 3.950 3.950 3.770 3.926 68,600 +0.11(+2.77%)
Oct 29, 2020 3.620 3.830 3.620 3.820 38,622 +0.01(+0.37%)
Oct 28, 2020 3.840 3.840 3.750 3.806 120,934 -0.14(-3.65%)
Oct 27, 2020 3.740 3.950 3.740 3.950 39,610 +0.05(+1.28%)
Oct 26, 2020 3.995 4.015 3.865 3.900 112,107 -0.14(-3.47%)
Oct 23, 2020 4.057 4.057 3.940 4.040 51,500 +0.03(+0.79%)
Oct 22, 2020 4.000 4.095 3.873 4.008 118,778 +0.07(+1.74%)
Oct 21, 2020 3.980 4.092 3.940 3.940 140,434 -0.02(-0.38%)
Oct 20, 2020 3.838 3.990 3.799 3.955 78,085 +0.16(+4.08%)
Oct 19, 2020 3.667 3.920 3.662 3.800 107,895 +0.18(+4.86%)
Oct 16, 2020 3.582 3.670 3.520 3.624 62,500 +0.06(+1.80%)
Oct 15, 2020 3.380 3.590 3.380 3.560 54,131 -0.07(-1.81%)
Oct 14, 2020 3.530 3.626 3.530 3.626 86,004 +0.07(+2.00%)
Oct 13, 2020 3.630 3.680 3.500 3.555 193,900 -0.10(-2.75%)
Oct 12, 2020 3.550 3.690 3.550 3.655 61,940 +0.04(+1.25%)
Oct 09, 2020 3.380 3.630 3.380 3.610 80,100 +0.12(+3.59%)
Oct 08, 2020 3.494 3.520 3.440 3.485 81,626 +0.04(+1.31%)
Oct 07, 2020 3.270 3.560 3.270 3.440 116,948 +0.03(+0.93%)
Oct 06, 2020 3.700 3.700 3.400 3.408 285,632 -0.27(-7.39%)
Oct 05, 2020 3.500 3.680 3.500 3.680 71,562 +0.14(+4.04%)
Oct 02, 2020 3.598 3.630 3.520 3.537 109,500 -0.11(-3.09%)
Oct 01, 2020 3.604 3.670 3.584 3.650 83,802 +0.01(+0.19%)
Sep 30, 2020 3.598 3.651 3.510 3.643 73,468 +0.07(+1.87%)
Sep 29, 2020 3.465 3.636 3.465 3.576 202,038 -0.03(-0.93%)
Sep 28, 2020 3.660 3.697 3.549 3.610 89,292 -0.03(-0.82%)
Sep 25, 2020 3.670 3.672 3.610 3.640 73,200 -0.04(-1.12%)
Sep 24, 2020 3.470 3.750 3.470 3.681 205,901 +0.00(+0.04%)
Sep 23, 2020 4.085 4.130 3.670 3.680 350,393 -0.42(-10.28%)
Sep 22, 2020 4.150 4.200 4.060 4.102 298,631 -0.05(-1.23%)
Sep 21, 2020 4.370 4.420 4.078 4.152 160,567 -0.31(-7.00%)
Sep 18, 2020 4.402 4.500 4.365 4.465 74,900 +0.06(+1.48%)
Sep 17, 2020 4.565 4.610 4.360 4.400 92,496 -0.01(-0.29%)
Sep 16, 2020 4.595 4.595 4.370 4.413 150,585 -0.12(-2.58%)
Sep 15, 2020 4.550 4.660 4.290 4.530 128,625 +0.04(+0.89%)
Sep 14, 2020 4.458 4.545 4.458 4.490 99,911 +0.08(+1.81%)
Sep 11, 2020 4.525 4.525 4.345 4.410 134,900 -0.12(-2.62%)
Sep 10, 2020 4.490 4.605 4.450 4.529 235,880 +0.04(+0.86%)
Sep 09, 2020 4.250 4.493 4.202 4.490 174,104 +0.37(+9.02%)
Sep 08, 2020 4.260 4.260 4.010 4.118 174,717 -0.11(-2.64%)
Sep 04, 2020 4.135 4.230 3.910 4.230 130,400 +0.09(+2.17%)
Sep 03, 2020 4.010 4.385 3.992 4.140 241,454 -0.08(-1.90%)
Sep 02, 2020 4.227 4.260 4.120 4.220 165,582 -0.01(-0.24%)
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.