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

Ivanhoe Mines Ltd (OP: IVPAF )

13.64 +0.06 (+0.44%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 6, 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 (%)
Jun 28, 2019 3.195 3.270 3.161 3.192 72,300 +0.04(+1.32%)
Jun 27, 2019 2.985 3.150 2.985 3.150 61,345 +0.06(+1.94%)
Jun 26, 2019 3.070 3.095 3.020 3.090 69,045 +0.03(+0.95%)
Jun 25, 2019 3.097 3.152 3.030 3.061 86,135 -0.02(-0.62%)
Jun 24, 2019 3.090 3.155 3.010 3.080 107,738 -0.01(-0.32%)
Jun 21, 2019 2.880 3.117 2.880 3.090 215,400 +0.09(+3.00%)
Jun 20, 2019 2.912 3.001 2.912 3.000 118,787 +0.13(+4.50%)
Jun 19, 2019 2.830 2.895 2.789 2.871 120,020 +0.04(+1.26%)
Jun 18, 2019 2.620 2.850 2.620 2.835 349,584 +0.22(+8.21%)
Jun 17, 2019 2.560 2.620 2.560 2.620 233,815 +0.06(+2.34%)
Jun 14, 2019 2.639 2.639 2.530 2.560 84,800 -0.09(-3.40%)
Jun 13, 2019 2.633 2.650 2.616 2.650 30,375 +0.04(+1.73%)
Jun 12, 2019 2.620 2.620 2.560 2.605 83,043 -0.02(-0.57%)
Jun 11, 2019 2.690 2.690 2.600 2.620 87,054 +0.06(+2.34%)
Jun 10, 2019 2.570 2.617 2.526 2.560 101,949 +0.02(+0.79%)
Jun 07, 2019 2.539 2.556 2.480 2.540 102,200 +0.02(+0.59%)
Jun 06, 2019 2.580 2.580 2.492 2.525 54,635 +0.02(+1.00%)
Jun 05, 2019 2.560 2.570 2.492 2.500 24,920 -0.05(-1.96%)
Jun 04, 2019 2.550 2.550 2.510 2.550 76,189 +0.04(+1.59%)
Jun 03, 2019 2.400 2.510 2.400 2.510 140,374 +0.11(+4.56%)
May 31, 2019 2.385 2.420 2.385 2.401 40,400 -0.02(-0.69%)
May 30, 2019 2.440 2.450 2.410 2.417 22,550 -0.01(-0.51%)
May 29, 2019 2.448 2.450 2.390 2.430 39,511 -0.03(-1.07%)
May 28, 2019 2.425 2.463 2.400 2.456 18,542 +0.04(+1.67%)
May 24, 2019 2.395 2.429 2.370 2.416 23,400 +0.07(+2.79%)
May 23, 2019 2.410 2.430 2.350 2.350 164,132 -0.07(-2.89%)
May 22, 2019 2.410 2.432 2.380 2.420 80,286 -0.01(-0.41%)
May 21, 2019 2.430 2.480 2.401 2.430 93,183 +0.00(+0.00%)
May 20, 2019 2.350 2.480 2.350 2.430 37,532 -0.01(-0.41%)
May 17, 2019 2.439 2.490 2.420 2.440 40,900 -0.01(-0.41%)
May 16, 2019 2.536 2.550 2.440 2.450 61,180 -0.05(-2.00%)
May 15, 2019 2.460 2.520 2.425 2.500 247,000 +0.03(+1.21%)
May 14, 2019 2.372 2.480 2.372 2.470 96,289 +0.11(+4.83%)
May 13, 2019 2.394 2.450 2.310 2.356 112,507 -0.09(-3.49%)
May 10, 2019 2.455 2.460 2.380 2.442 41,600 +0.04(+1.73%)
May 09, 2019 2.490 2.490 2.396 2.400 54,985 -0.08(-3.23%)
May 08, 2019 2.526 2.550 2.430 2.480 119,058 +0.00(+0.00%)
May 07, 2019 2.636 2.636 2.468 2.480 92,483 -0.16(-6.06%)
May 06, 2019 2.584 2.645 2.511 2.640 66,345 +0.01(+0.38%)
May 03, 2019 2.550 2.700 2.510 2.630 161,000 +0.11(+4.30%)
May 02, 2019 2.360 2.524 2.360 2.522 192,118 +0.16(+6.84%)
May 01, 2019 2.330 2.430 2.330 2.360 102,907 -0.05(-2.25%)
Apr 30, 2019 2.480 2.480 2.405 2.414 72,870 -0.09(-3.43%)
Apr 29, 2019 2.575 2.575 2.477 2.500 62,416 -0.06(-2.47%)
Apr 26, 2019 2.630 2.630 2.510 2.563 105,000 -0.02(-0.84%)
Apr 25, 2019 2.325 2.618 2.296 2.585 448,087 +0.31(+13.38%)
Apr 24, 2019 2.340 2.340 2.280 2.280 39,025 -0.03(-1.30%)
Apr 23, 2019 2.291 2.331 2.291 2.310 116,364 +0.02(+0.87%)
Apr 22, 2019 2.265 2.300 2.265 2.290 49,713 -0.01(-0.52%)
Apr 18, 2019 2.320 2.320 2.270 2.302 79,800 -0.01(-0.35%)
Apr 17, 2019 2.341 2.381 2.310 2.310 54,396 +0.01(+0.43%)
Apr 16, 2019 2.400 2.400 2.295 2.300 45,855 -0.07(-2.95%)
Apr 15, 2019 2.250 2.380 2.250 2.370 68,253 +0.07(+3.09%)
Apr 12, 2019 2.294 2.323 2.255 2.299 202,900 +0.01(+0.39%)
Apr 11, 2019 2.330 2.350 2.280 2.290 212,409 -0.06(-2.55%)
Apr 10, 2019 2.370 2.397 2.350 2.350 39,813 -0.02(-0.84%)
Apr 09, 2019 2.380 2.440 2.360 2.370 22,443 -0.01(-0.50%)
Apr 08, 2019 2.438 2.438 2.356 2.382 106,827 -0.00(-0.19%)
Apr 05, 2019 2.280 2.410 2.280 2.386 60,100 +0.04(+1.55%)
Apr 04, 2019 2.290 2.380 2.290 2.350 168,779 +0.00(+0.02%)
Apr 03, 2019 2.514 2.514 2.319 2.349 95,362 -0.12(-5.00%)
Apr 02, 2019 2.390 2.500 2.390 2.473 88,295 -0.00(-0.08%)
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.