Indicators

Ivanhoe Mines Ltd (TSX: IVN )

19.68 -0.09 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	1.180	1.240	1.180	1.200	1,107,841	+0.02(+1.69%)
May 28, 2015	1.210	1.230	1.170	1.180	1,023,947	-0.04(-3.28%)
May 27, 2015	1.280	1.280	1.220	1.220	736,673	-0.03(-2.40%)
May 26, 2015		1.360	1.240	1.250	4,521,174	+0.09(+7.76%)
May 25, 2015	1.180	1.190	1.150	1.160	169,557	-0.03(-2.52%)
May 22, 2015	1.180	1.190	1.150	1.190	402,656	+0.03(+2.59%)
May 21, 2015	1.100	1.180	1.080	1.160	802,202	+0.06(+5.45%)
May 20, 2015	1.110	1.120	1.080	1.100	463,766	-0.01(-0.90%)
May 19, 2015	1.110	1.130	1.080	1.110	510,029	+0.00(+0.00%)
May 15, 2015		1.110	1.110	1.110	0	+0.04(+3.74%)
May 14, 2015	1.070	1.100	1.070	1.070	291,850	-0.01(-0.93%)
May 13, 2015	1.060	1.115	1.050	1.080	535,068	+0.02(+1.89%)
May 12, 2015	1.010	1.080	1.000	1.060	444,500	+0.06(+6.00%)
May 11, 2015	1.050	1.060	1.000	1.000	523,610	-0.05(-4.76%)
May 08, 2015	1.090	1.100	1.040	1.050	376,804	-0.03(-2.78%)
May 07, 2015	1.110	1.110	1.050	1.080	441,378	-0.04(-3.57%)
May 06, 2015	1.170	1.180	1.080	1.120	858,110	-0.06(-5.08%)
May 05, 2015	1.170	1.210	1.150	1.180	1,214,143	-0.01(-0.84%)
May 04, 2015	1.200	1.230	1.160	1.190	776,251	-0.02(-1.65%)

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.