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

Ivanhoe Mines Ltd (OP: IVPAF )

14.63 -0.03 (-0.20%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2017 2.970 3.000 2.780 2.859 161,817 -0.08(-2.76%)
May 30, 2017 3.101 3.110 2.930 2.940 202,964 -0.20(-6.37%)
May 26, 2017 3.112 3.210 3.100 3.140 35,313 -0.01(-0.32%)
May 25, 2017 3.241 3.310 3.070 3.150 152,610 -0.09(-2.75%)
May 24, 2017 3.450 3.450 3.229 3.239 92,497 -0.22(-6.35%)
May 23, 2017 3.451 3.470 3.420 3.459 56,011 +0.04(+1.14%)
May 22, 2017 3.360 3.470 3.360 3.420 29,526 +0.02(+0.62%)
May 19, 2017 3.530 3.531 3.394 3.399 38,804 -0.08(-2.33%)
May 18, 2017 3.471 3.510 3.330 3.480 109,123 -0.01(-0.29%)
May 17, 2017 3.534 3.558 3.440 3.490 179,876 +0.03(+0.86%)
May 16, 2017 3.291 3.470 3.260 3.460 137,954 +0.21(+6.44%)
May 15, 2017 3.350 3.399 3.220 3.251 38,359 -0.02(-0.58%)
May 12, 2017 3.346 3.353 3.231 3.270 64,553 -0.03(-1.05%)
May 11, 2017 3.302 3.310 3.210 3.305 77,736 +0.13(+3.98%)
May 10, 2017 3.066 3.230 3.040 3.178 92,270 +0.11(+3.68%)
May 09, 2017 3.060 3.129 3.021 3.065 83,025 -0.01(-0.19%)
May 08, 2017 3.115 3.140 2.996 3.071 124,052 -0.07(-2.26%)
May 05, 2017 3.077 3.160 3.063 3.142 92,306 +0.06(+2.01%)
May 04, 2017 3.260 3.260 3.041 3.080 393,925 -0.24(-7.11%)
May 03, 2017 3.380 3.380 3.260 3.316 157,751 -0.11(-3.33%)
May 02, 2017 3.430 3.458 3.396 3.430 63,247 +0.01(+0.29%)
May 01, 2017 3.522 3.560 3.380 3.420 117,834 -0.10(-2.84%)
Apr 28, 2017 3.409 3.540 3.392 3.520 84,459 +0.12(+3.68%)
Apr 27, 2017 3.551 3.580 3.376 3.395 371,748 -0.15(-4.37%)
Apr 26, 2017 3.586 3.670 3.480 3.550 170,615 -0.06(-1.63%)
Apr 25, 2017 3.644 3.729 3.550 3.609 418,334 -0.06(-1.53%)
Apr 24, 2017 3.695 3.750 3.660 3.665 107,553 -0.02(-0.41%)
Apr 21, 2017 3.760 3.762 3.661 3.680 75,405 -0.08(-2.16%)
Apr 20, 2017 3.673 3.830 3.660 3.761 65,048 +0.11(+3.01%)
Apr 19, 2017 3.700 3.790 3.650 3.651 39,802 -0.07(-1.84%)
Apr 18, 2017 3.894 3.900 3.660 3.720 162,029 -0.21(-5.37%)
Apr 17, 2017 3.934 4.020 3.900 3.931 134,140 -0.02(-0.48%)
Apr 13, 2017 4.075 4.080 3.950 3.950 226,578 -0.11(-2.80%)
Apr 12, 2017 3.830 4.100 3.830 4.064 371,962 +0.24(+6.38%)
Apr 11, 2017 3.650 3.859 3.650 3.820 321,849 +0.12(+3.24%)
Apr 10, 2017 3.680 3.740 3.650 3.700 119,319 +0.08(+2.15%)
Apr 07, 2017 3.603 3.700 3.603 3.622 86,823 -0.02(-0.49%)
Apr 06, 2017 3.658 3.658 3.602 3.640 67,249 +0.04(+1.11%)
Apr 05, 2017 3.677 3.700 3.600 3.600 200,773 -0.04(-1.00%)
Apr 04, 2017 3.530 3.660 3.530 3.636 92,477 +0.14(+3.89%)
Apr 03, 2017 3.465 3.520 3.406 3.500 101,242 +0.03(+0.89%)
Mar 31, 2017 3.380 3.520 3.380 3.469 199,899 +0.12(+3.66%)
Mar 30, 2017 3.326 3.410 3.326 3.346 164,802 -0.03(-0.99%)
Mar 29, 2017 3.250 3.430 3.250 3.380 196,309 +0.09(+2.76%)
Mar 28, 2017 3.420 3.430 3.250 3.289 252,580 -0.16(-4.67%)
Mar 27, 2017 3.408 3.458 3.370 3.450 105,556 -0.00(-0.01%)
Mar 24, 2017 3.580 3.580 3.450 3.450 135,012 -0.13(-3.57%)
Mar 23, 2017 3.480 3.613 3.470 3.578 195,050 +0.08(+2.24%)
Mar 22, 2017 3.392 3.511 3.360 3.500 405,717 -0.03(-0.85%)
Mar 21, 2017 3.320 3.630 3.320 3.530 426,463 +0.31(+9.63%)
Mar 20, 2017 3.239 3.250 3.199 3.220 95,653 -0.05(-1.53%)
Mar 17, 2017 3.268 3.271 3.140 3.270 527,730 +0.00(+0.04%)
Mar 16, 2017 3.267 3.320 3.221 3.269 79,200 +0.06(+1.83%)
Mar 15, 2017 3.140 3.230 3.046 3.210 407,937 +0.18(+5.98%)
Mar 14, 2017 2.980 3.150 2.966 3.029 180,074 -0.03(-0.99%)
Mar 13, 2017 3.252 3.252 3.020 3.059 219,185 -0.08(-2.57%)
Mar 10, 2017 2.880 3.140 2.860 3.140 125,302 +0.33(+11.74%)
Mar 09, 2017 2.809 2.880 2.753 2.810 241,128 -0.07(-2.43%)
Mar 08, 2017 2.791 2.888 2.790 2.880 193,379 +0.09(+3.22%)
Mar 07, 2017 2.900 2.920 2.770 2.790 191,156 -0.15(-5.10%)
Mar 06, 2017 3.030 3.030 2.870 2.940 203,646 -0.18(-5.77%)
Mar 03, 2017 3.001 3.140 2.930 3.120 206,175 +0.09(+2.97%)
Mar 02, 2017 3.281 3.290 3.000 3.030 232,778 -0.29(-8.74%)
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.