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 28, 2014 0.8445 0.8463 0.8445 0.8463 4,000 +0.00(+0.09%)
Nov 26, 2014 0.8455 0.8455 0.8455 0 -0.04(-4.46%)
Nov 25, 2014 0.8800 0.8901 0.8800 0.8850 7,150 -0.01(-0.63%)
Nov 24, 2014 0.8960 0.9170 0.8824 0.8906 251,238 -0.01(-1.18%)
Nov 21, 2014 0.8938 0.9199 0.8938 0.9012 32,415 +0.02(+2.51%)
Nov 20, 2014 0.8611 0.8900 0.8611 0.8791 14,880 +0.01(+1.05%)
Nov 19, 2014 0.9310 0.9389 0.8680 0.8700 44,620 -0.06(-6.66%)
Nov 18, 2014 0.8810 0.9321 0.8691 0.9321 43,150 +0.05(+5.44%)
Nov 17, 2014 0.8950 0.8920 0.8840 3,900 -0.01(-0.90%)
Nov 14, 2014 0.8231 0.8970 0.8067 0.8920 23,800 +0.10(+13.20%)
Nov 13, 2014 0.8010 0.8010 0.7850 0.7880 44,202 +0.01(+1.03%)
Nov 12, 2014 0.8100 0.8200 0.7720 0.7800 41,281 -0.04(-4.56%)
Nov 11, 2014 0.7949 0.8260 0.7949 0.8173 71,145 -0.03(-3.73%)
Nov 10, 2014 0.8780 0.9060 0.8490 0.8490 60,074 -0.01(-1.16%)
Nov 07, 2014 0.8216 0.8590 0.8040 0.8590 41,000 +0.04(+4.85%)
Nov 06, 2014 0.8526 0.8700 0.8000 0.8193 45,167 +0.04(+4.50%)
Nov 05, 2014 0.7310 0.8410 0.7310 0.7840 155,146 +0.06(+8.63%)
Nov 04, 2014 0.7590 0.7590 0.7165 0.7217 36,313 -0.05(-6.27%)
Nov 03, 2014 0.7538 0.7715 0.7361 0.7700 11,258 -0.03(-3.14%)
Oct 31, 2014 0.8000 0.8005 0.7383 0.7950 64,170 +0.04(+5.44%)
Oct 30, 2014 0.7400 0.7563 0.7007 0.7540 137,067 +0.01(+1.29%)
Oct 29, 2014 0.8126 0.8126 0.7444 0.7444 56,614 -0.06(-7.88%)
Oct 28, 2014 0.8321 0.8435 0.7988 0.8081 59,950 -0.04(-4.48%)
Oct 27, 2014 0.8860 0.8944 0.8308 0.8460 27,400 -0.05(-5.41%)
Oct 24, 2014 0.8960 0.9160 0.8889 0.8944 18,501 -0.02(-1.71%)
Oct 23, 2014 0.9544 0.9544 0.9100 0.9100 27,564 -0.06(-6.67%)
Oct 22, 2014 0.9845 0.9845 0.9700 0.9750 22,000 -0.01(-0.81%)
Oct 21, 2014 1.000 1.013 0.9830 0.9830 10,261 -0.02(-1.54%)
Oct 20, 2014 1.025 1.025 1.000 0.9984 6,200 -0.02(-2.12%)
Oct 17, 2014 0.9770 1.020 0.9669 1.020 56,600 +0.08(+8.57%)
Oct 16, 2014 0.8872 0.9260 0.8872 0.9395 22,322 +0.03(+3.58%)
Oct 15, 2014 0.9054 0.9083 0.8870 0.9070 60,791 +0.01(+1.50%)
Oct 14, 2014 0.9233 0.9233 0.8936 0.8936 14,000 +0.00(+0.52%)
Oct 13, 2014 0.8990 0.8890 0.8890 11,700 -0.01(-1.11%)
Oct 10, 2014 0.9166 0.9190 0.8860 0.8990 51,185 -0.02(-2.18%)
Oct 09, 2014 0.9210 0.9280 0.8847 0.9190 42,052 +0.03(+3.49%)
Oct 08, 2014 0.9340 0.9340 0.8860 0.8880 12,950 -0.05(-5.23%)
Oct 07, 2014 0.9744 0.9860 0.9200 0.9370 89,720 -0.02(-2.05%)
Oct 06, 2014 0.9580 0.9720 0.9530 0.9566 48,508 -0.01(-0.53%)
Oct 03, 2014 0.9739 0.9881 0.9530 0.9617 100,755 -0.04(-3.84%)
Oct 02, 2014 1.029 1.029 0.9700 1.000 48,895 -0.03(-2.71%)
Oct 01, 2014 1.020 1.043 1.000 1.028 28,900 +0.01(+1.28%)
Sep 30, 2014 1.060 1.060 1.015 1.015 36,200 -0.05(-4.25%)
Sep 29, 2014 1.063 1.090 1.050 1.060 31,500 +0.02(+1.92%)
Sep 26, 2014 1.030 1.080 1.029 1.040 126,670 +0.01(+1.36%)
Sep 25, 2014 1.030 1.050 1.000 1.026 19,562 -0.00(-0.39%)
Sep 24, 2014 1.090 1.090 1.030 1.030 68,878 -0.04(-3.73%)
Sep 23, 2014 1.084 1.120 1.060 1.070 124,568 +0.02(+1.90%)
Sep 22, 2014 1.150 1.153 1.040 1.050 260,029 -0.11(-9.48%)
Sep 19, 2014 1.180 1.180 1.160 1.160 8,300 -0.05(-4.13%)
Sep 18, 2014 1.214 1.214 1.210 1.210 900 -0.01(-0.82%)
Sep 17, 2014 1.260 1.260 1.220 1.220 16,200 +0.00(+0.00%)
Sep 16, 2014 1.244 1.250 1.220 1.220 8,460 -0.02(-1.65%)
Sep 15, 2014 1.190 1.240 1.190 1.240 9,953 +0.04(+3.37%)
Sep 12, 2014 1.220 1.170 1.200 53,327 +0.00(+0.42%)
Sep 11, 2014 1.222 1.230 1.195 1.195 60,396 -0.06(-4.48%)
Sep 10, 2014 1.251 1.210 1.251 16,100 +0.01(+0.81%)
Sep 09, 2014 1.215 1.259 1.211 1.241 11,500 +0.04(+3.24%)
Sep 08, 2014 1.213 1.213 1.170 1.202 46,300 -0.07(-5.25%)
Sep 05, 2014 1.240 1.230 1.269 17,400 +0.03(+2.31%)
Sep 04, 2014 1.326 1.280 1.240 1.240 35,667 -0.04(-3.13%)
Sep 03, 2014 1.278 1.280 1.278 1.280 6,286 +0.01(+0.87%)
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.