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

Ivanhoe Mines Ltd (OP: IVPAF )

15.59 +0.05 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Feb 28, 2017 2.981 3.055 2.833 2.887 714,116 -0.20(-6.54%)
Feb 27, 2017 3.210 3.300 3.040 3.089 620,237 -0.18(-5.54%)
Feb 24, 2017 3.380 3.400 3.220 3.270 773,099 -0.17(-5.05%)
Feb 23, 2017 3.561 3.620 3.310 3.444 660,101 -0.20(-5.38%)
Feb 22, 2017 3.740 3.761 3.630 3.640 321,640 -0.16(-4.21%)
Feb 21, 2017 3.716 3.890 3.700 3.800 305,167 +0.10(+2.67%)
Feb 17, 2017 3.701 3.701 3.701 0 +0.01(+0.15%)
Feb 16, 2017 3.715 3.750 3.650 3.696 211,566 -0.01(-0.39%)
Feb 15, 2017 3.600 3.720 3.600 3.710 197,239 +0.10(+2.66%)
Feb 14, 2017 3.600 3.690 3.510 3.614 218,455 +0.00(+0.11%)
Feb 13, 2017 3.613 3.650 3.510 3.610 206,124 +0.05(+1.31%)
Feb 10, 2017 3.450 3.638 3.450 3.563 337,412 +0.15(+4.29%)
Feb 09, 2017 3.369 3.480 3.330 3.417 334,669 +0.05(+1.39%)
Feb 08, 2017 3.289 3.505 3.280 3.370 293,244 +0.09(+2.74%)
Feb 07, 2017 3.090 3.280 3.089 3.280 317,992 +0.17(+5.37%)
Feb 06, 2017 3.054 3.120 3.010 3.113 212,784 +0.06(+2.06%)
Feb 03, 2017 3.057 3.112 3.000 3.050 156,880 -0.03(-0.94%)
Feb 02, 2017 3.199 3.200 3.060 3.079 160,556 -0.07(-2.30%)
Feb 01, 2017 3.048 3.170 3.030 3.152 166,358 +0.08(+2.66%)
Jan 31, 2017 3.102 3.140 3.021 3.070 258,724 +0.02(+0.65%)
Jan 30, 2017 3.134 3.150 3.000 3.050 300,726 -0.12(-3.65%)
Jan 27, 2017 3.084 3.190 3.062 3.166 178,905 +0.01(+0.25%)
Jan 26, 2017 3.090 3.200 3.010 3.158 248,818 +0.02(+0.57%)
Jan 25, 2017 3.175 3.322 3.060 3.140 453,955 -0.00(-0.14%)
Jan 24, 2017 3.035 3.158 3.011 3.144 294,675 +0.14(+4.82%)
Jan 23, 2017 2.870 3.049 2.801 3.000 669,568 +0.23(+8.17%)
Jan 20, 2017 2.722 2.800 2.694 2.773 74,175 +0.07(+2.72%)
Jan 19, 2017 2.739 2.739 2.660 2.700 253,033 -0.03(-1.10%)
Jan 18, 2017 2.710 2.839 2.610 2.730 353,205 +0.06(+2.32%)
Jan 17, 2017 2.596 2.700 2.530 2.668 337,266 +0.10(+3.95%)
Jan 13, 2017 2.567 2.567 2.567 0 +0.26(+11.46%)
Jan 12, 2017 2.310 2.350 2.280 2.303 222,079 +0.03(+1.40%)
Jan 11, 2017 2.276 2.310 2.233 2.271 65,174 -0.01(-0.39%)
Jan 10, 2017 2.168 2.299 2.162 2.280 224,333 +0.17(+8.05%)
Jan 09, 2017 2.109 2.160 2.094 2.110 120,643 +0.00(+0.00%)
Jan 06, 2017 2.159 2.171 2.070 2.110 105,506 -0.06(-2.81%)
Jan 05, 2017 2.163 2.222 2.150 2.171 183,615 +0.01(+0.50%)
Jan 04, 2017 2.050 2.174 2.028 2.160 161,798 +0.15(+7.66%)
Jan 03, 2017 1.990 2.020 1.922 2.006 205,198 +0.11(+5.59%)
Dec 30, 2016 1.900 1.900 1.900 0 -0.02(-1.04%)
Dec 29, 2016 1.850 1.932 1.840 1.920 115,139 +0.08(+4.35%)
Dec 28, 2016 1.770 1.850 1.750 1.840 142,509 +0.08(+4.55%)
Dec 27, 2016 1.780 1.840 1.750 1.760 120,278 -0.01(-0.56%)
Dec 23, 2016 1.770 1.770 1.770 0 +0.01(+0.61%)
Dec 22, 2016 1.810 1.824 1.752 1.759 268,025 -0.07(-3.57%)
Dec 21, 2016 1.835 1.880 1.793 1.824 242,950 -0.09(-4.49%)
Dec 20, 2016 1.705 1.920 1.700 1.910 151,370 +0.20(+11.70%)
Dec 19, 2016 1.850 1.890 1.680 1.710 487,118 -0.20(-10.47%)
Dec 16, 2016 1.998 2.007 1.880 1.910 293,766 -0.09(-4.50%)
Dec 15, 2016 1.985 2.036 1.975 2.000 334,491 -0.04(-1.96%)
Dec 14, 2016 2.120 2.159 2.035 2.040 172,925 -0.08(-3.77%)
Dec 13, 2016 2.230 2.261 2.050 2.120 178,172 -0.05(-2.48%)
Dec 12, 2016 2.100 2.250 2.100 2.174 331,750 +0.10(+4.93%)
Dec 09, 2016 1.820 2.123 1.790 2.072 338,370 +0.30(+17.05%)
Dec 08, 2016 1.760 1.780 1.749 1.770 40,882 +0.01(+0.57%)
Dec 07, 2016 1.786 1.787 1.740 1.760 79,080 -0.03(-1.58%)
Dec 06, 2016 1.801 1.801 1.750 1.788 61,014 -0.03(-1.75%)
Dec 05, 2016 1.737 1.830 1.737 1.820 81,919 +0.10(+5.81%)
Dec 02, 2016 1.719 1.748 1.719 1.720 111,111 +0.01(+0.68%)
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.