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

Ivanhoe Mines Ltd (TSX: IVN )

18.01 -0.58 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 30, 2014 1.350 1.370 1.350 1.370 1,125,679 +0.02(+1.48%)
May 29, 2014 1.380 1.390 1.350 1.350 3,401,812 -0.02(-1.46%)
May 28, 2014 1.370 1.400 1.360 1.370 816,170 +0.00(+0.00%)
May 27, 2014 1.420 1.420 1.370 1.370 1,377,457 -0.03(-2.14%)
May 26, 2014 1.410 1.420 1.400 1.400 109,379 +0.00(+0.00%)
May 23, 2014 1.410 1.420 1.390 1.400 740,602 +0.01(+0.72%)
May 22, 2014 1.410 1.430 1.390 1.390 706,489 -0.02(-1.42%)
May 21, 2014 1.350 1.440 1.350 1.410 6,216,110 -0.23(-14.02%)
May 20, 2014 1.620 1.700 1.620 1.640 412,460 +0.01(+0.61%)
May 16, 2014 1.630 1.630 1.630 0 +0.12(+7.95%)
May 15, 2014 1.760 1.770 1.490 1.510 3,114,219 -0.29(-16.11%)
May 14, 2014 1.800 1.820 1.780 1.800 1,094,142 -0.02(-1.10%)
May 13, 2014 1.810 1.830 1.800 1.820 280,904 +0.00(+0.00%)
May 12, 2014 1.800 1.840 1.790 1.820 533,272 +0.02(+1.11%)
May 09, 2014 1.780 1.830 1.780 1.800 204,017 +0.03(+1.69%)
May 08, 2014 1.820 1.860 1.770 1.770 653,906 -0.08(-4.32%)
May 07, 2014 1.860 1.880 1.820 1.850 1,221,787 -0.03(-1.60%)
May 06, 2014 1.880 1.910 1.880 1.880 563,769 -0.04(-2.08%)
May 05, 2014 2.010 2.010 1.890 1.920 402,101 -0.06(-3.03%)
May 02, 2014 1.870 2.040 1.840 1.980 1,159,568 +0.13(+7.03%)
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.