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

Ivanhoe Mines Ltd (OP: IVPAF )

14.70 +0.04 (+0.27%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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 (%)
Sep 29, 2017 3.310 3.330 3.181 3.193 80,507 -0.13(-3.98%)
Sep 28, 2017 3.290 3.360 3.220 3.325 42,833 +0.06(+1.71%)
Sep 27, 2017 3.285 3.300 3.211 3.269 148,427 +0.01(+0.41%)
Sep 26, 2017 3.265 3.280 3.213 3.256 55,680 +0.05(+1.63%)
Sep 25, 2017 3.360 3.370 3.170 3.203 283,468 -0.17(-4.92%)
Sep 22, 2017 3.349 3.370 3.260 3.369 107,855 +0.04(+1.17%)
Sep 21, 2017 3.402 3.402 3.310 3.330 289,331 -0.13(-3.76%)
Sep 20, 2017 3.521 3.568 3.430 3.460 47,819 -0.05(-1.52%)
Sep 19, 2017 3.450 3.550 3.420 3.514 141,673 +0.06(+1.74%)
Sep 18, 2017 3.335 3.480 3.300 3.453 110,325 +0.12(+3.52%)
Sep 15, 2017 3.440 3.440 3.310 3.336 137,078 -0.12(-3.58%)
Sep 14, 2017 3.520 3.550 3.390 3.460 247,775 -0.09(-2.54%)
Sep 13, 2017 3.720 3.720 3.550 3.550 141,185 -0.20(-5.24%)
Sep 12, 2017 3.745 3.796 3.730 3.746 48,270 -0.06(-1.67%)
Sep 11, 2017 3.845 3.895 3.790 3.810 84,643 +0.03(+0.79%)
Sep 08, 2017 3.820 3.820 3.700 3.780 142,133 -0.11(-2.80%)
Sep 07, 2017 3.811 3.889 3.780 3.889 124,767 +0.10(+2.61%)
Sep 06, 2017 3.737 3.810 3.700 3.790 66,357 +0.04(+1.07%)
Sep 05, 2017 3.750 3.759 3.700 3.750 109,820 +0.00(+0.00%)
Sep 01, 2017 3.667 3.800 3.650 3.750 115,962 +0.09(+2.57%)
Aug 31, 2017 3.635 3.685 3.621 3.656 68,556 +0.03(+0.70%)
Aug 30, 2017 3.617 3.651 3.613 3.631 35,041 -0.03(-0.80%)
Aug 29, 2017 3.651 3.700 3.561 3.660 46,289 -0.01(-0.24%)
Aug 28, 2017 3.609 3.680 3.578 3.669 65,189 +0.12(+3.32%)
Aug 25, 2017 3.600 3.660 3.540 3.551 41,568 -0.05(-1.40%)
Aug 24, 2017 3.490 3.616 3.464 3.601 84,062 +0.13(+3.75%)
Aug 23, 2017 3.532 3.560 3.430 3.471 74,879 -0.09(-2.58%)
Aug 22, 2017 3.561 3.590 3.530 3.563 77,650 +0.06(+1.57%)
Aug 21, 2017 3.380 3.590 3.380 3.508 151,106 +0.14(+4.06%)
Aug 18, 2017 3.330 3.392 3.320 3.371 129,834 +0.06(+1.84%)
Aug 17, 2017 3.479 3.509 3.270 3.310 230,235 -0.21(-5.97%)
Aug 16, 2017 3.570 3.640 3.497 3.520 218,130 +0.02(+0.57%)
Aug 15, 2017 3.330 3.500 3.310 3.500 138,861 +0.17(+5.11%)
Aug 14, 2017 3.325 3.369 3.280 3.330 169,765 +0.05(+1.38%)
Aug 11, 2017 3.312 3.349 3.200 3.285 276,799 -0.05(-1.36%)
Aug 10, 2017 3.612 3.640 3.311 3.330 292,153 -0.27(-7.50%)
Aug 09, 2017 3.810 3.819 3.570 3.600 185,941 -0.21(-5.51%)
Aug 08, 2017 3.765 3.832 3.745 3.810 151,230 -0.01(-0.26%)
Aug 07, 2017 3.720 3.820 3.720 3.820 75,778 +0.08(+2.14%)
Aug 04, 2017 3.690 3.790 3.620 3.740 258,071 +0.12(+3.26%)
Aug 03, 2017 3.770 3.780 3.620 3.622 377,150 -0.12(-3.16%)
Aug 02, 2017 3.947 3.950 3.740 3.740 178,282 -0.19(-4.83%)
Aug 01, 2017 3.930 3.958 3.882 3.930 53,094 -0.04(-0.98%)
Jul 31, 2017 3.908 4.040 3.850 3.969 311,913 +0.14(+3.57%)
Jul 28, 2017 3.810 3.880 3.760 3.832 103,321 +0.02(+0.41%)
Jul 27, 2017 3.869 3.890 3.791 3.817 146,381 -0.03(-0.87%)
Jul 26, 2017 3.930 3.930 3.820 3.850 34,471 -0.04(-1.03%)
Jul 25, 2017 3.831 3.983 3.820 3.890 114,946 +0.13(+3.36%)
Jul 24, 2017 3.860 3.887 3.710 3.764 32,154 -0.10(-2.49%)
Jul 21, 2017 3.799 3.890 3.782 3.860 94,111 +0.08(+2.12%)
Jul 20, 2017 3.684 3.820 3.631 3.780 100,687 +0.11(+3.00%)
Jul 19, 2017 3.730 3.830 3.630 3.670 204,342 -0.12(-3.17%)
Jul 18, 2017 3.834 3.858 3.711 3.790 59,003 +0.01(+0.26%)
Jul 17, 2017 3.745 3.860 3.710 3.780 139,549 +0.04(+1.07%)
Jul 14, 2017 3.695 3.770 3.669 3.740 143,776 +0.07(+1.91%)
Jul 13, 2017 3.690 3.690 3.611 3.670 80,009 -0.02(-0.54%)
Jul 12, 2017 3.555 3.720 3.550 3.690 146,654 +0.13(+3.60%)
Jul 11, 2017 3.388 3.590 3.388 3.562 148,270 +0.13(+3.84%)
Jul 10, 2017 3.167 3.430 3.165 3.430 299,948 +0.23(+7.19%)
Jul 07, 2017 3.178 3.220 3.150 3.200 107,440 +0.03(+0.95%)
Jul 06, 2017 3.140 3.201 3.140 3.170 88,018 +0.05(+1.60%)
Jul 05, 2017 3.180 3.200 3.100 3.120 58,816 -0.08(-2.65%)
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.