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

Ivanhoe Mines Ltd (TSX: IVN )

21.08 +1.23 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 1.540 1.550 1.510 1.510 813,554 -0.05(-3.21%)
Jul 30, 2014 1.550 1.570 1.540 1.560 401,225 -0.01(-0.64%)
Jul 29, 2014 1.550 1.580 1.540 1.570 1,218,897 +0.01(+0.64%)
Jul 28, 2014 1.580 1.580 1.530 1.560 678,643 +0.02(+1.30%)
Jul 25, 2014 1.500 1.570 1.470 1.540 3,134,808 +0.05(+3.36%)
Jul 24, 2014 1.520 1.530 1.490 1.490 783,680 +0.00(+0.00%)
Jul 23, 2014 1.440 1.530 1.410 1.490 816,459 +0.05(+3.47%)
Jul 22, 2014 1.470 1.480 1.435 1.440 355,901 -0.03(-2.04%)
Jul 21, 2014 1.490 1.490 1.450 1.470 272,084 +0.00(+0.00%)
Jul 18, 2014 1.510 1.510 1.460 1.470 363,488 -0.02(-1.34%)
Jul 17, 2014 1.500 1.510 1.480 1.490 412,050 -0.03(-1.97%)
Jul 16, 2014 1.520 1.540 1.480 1.520 788,678 +0.01(+0.66%)
Jul 15, 2014 1.580 1.600 1.495 1.510 1,175,648 -0.04(-2.58%)
Jul 14, 2014 1.540 1.570 1.490 1.550 1,043,913 +0.02(+1.31%)
Jul 11, 2014 1.510 1.530 1.490 1.530 365,683 +0.05(+3.38%)
Jul 10, 2014 1.460 1.520 1.430 1.480 837,067 +0.01(+0.68%)
Jul 09, 2014 1.500 1.540 1.460 1.470 712,225 -0.02(-1.34%)
Jul 08, 2014 1.420 1.570 1.400 1.490 1,679,214 +0.09(+6.43%)
Jul 07, 2014 1.400 1.420 1.360 1.400 284,723 +0.01(+0.72%)
Jul 04, 2014 1.430 1.430 1.370 1.390 422,080 -0.04(-2.80%)
Jul 03, 2014 1.440 1.445 1.400 1.430 513,119 -0.02(-1.38%)
Jul 02, 2014 1.370 1.460 1.370 1.450 1,202,799 +0.09(+6.62%)
Jun 30, 2014 1.360 1.360 1.360 0 +0.00(+0.00%)
Jun 27, 2014 1.370 1.370 1.340 1.360 720,844 +0.00(+0.00%)
Jun 26, 2014 1.360 1.360 1.340 1.360 232,349 +0.00(+0.00%)
Jun 25, 2014 1.320 1.360 1.310 1.360 350,507 +0.03(+2.26%)
Jun 24, 2014 1.370 1.370 1.320 1.330 421,008 -0.04(-2.92%)
Jun 23, 2014 1.380 1.380 1.350 1.370 628,577 -0.02(-1.44%)
Jun 20, 2014 1.340 1.390 1.330 1.390 1,670,698 +0.05(+3.73%)
Jun 19, 2014 1.300 1.350 1.300 1.340 961,091 +0.04(+3.08%)
Jun 18, 2014 1.290 1.300 1.270 1.300 278,917 +0.01(+0.78%)
Jun 17, 2014 1.310 1.310 1.270 1.290 340,638 -0.01(-0.77%)
Jun 16, 2014 1.320 1.330 1.280 1.300 771,339 +0.01(+0.78%)
Jun 13, 2014 1.350 1.350 1.290 1.290 815,451 -0.06(-4.44%)
Jun 12, 2014 1.280 1.360 1.280 1.350 1,610,484 +0.07(+5.47%)
Jun 11, 2014 1.310 1.310 1.270 1.280 775,380 -0.02(-1.54%)
Jun 10, 2014 1.310 1.320 1.260 1.300 930,901 -0.02(-1.52%)
Jun 06, 2014 1.340 1.340 1.305 1.320 837,267 -0.02(-1.49%)
Jun 05, 2014 1.410 1.410 1.320 1.340 593,468 -0.06(-4.29%)
Jun 04, 2014 1.370 1.400 1.355 1.400 1,634,364 +0.05(+3.70%)
Jun 03, 2014 1.370 1.370 1.350 1.350 490,638 -0.03(-2.17%)
Jun 02, 2014 1.380 1.380 1.350 1.380 838,222 +0.01(+0.73%)
May 30, 2014 1.350 1.370 1.350 1.370 1,125,679 +0.02(+1.48%)
May 29, 2014 1.380 1.390 1.350 1.350 3,401,812 -0.02(-1.46%)
May 28, 2014 1.370 1.400 1.360 1.370 816,170 +0.00(+0.00%)
May 27, 2014 1.420 1.420 1.370 1.370 1,377,457 -0.03(-2.14%)
May 26, 2014 1.410 1.420 1.400 1.400 109,379 +0.00(+0.00%)
May 23, 2014 1.410 1.420 1.390 1.400 740,602 +0.01(+0.72%)
May 22, 2014 1.410 1.430 1.390 1.390 706,489 -0.02(-1.42%)
May 21, 2014 1.350 1.440 1.350 1.410 6,216,110 -0.23(-14.02%)
May 20, 2014 1.620 1.700 1.620 1.640 412,460 +0.01(+0.61%)
May 16, 2014 1.630 1.630 1.630 0 +0.12(+7.95%)
May 15, 2014 1.760 1.770 1.490 1.510 3,114,219 -0.29(-16.11%)
May 14, 2014 1.800 1.820 1.780 1.800 1,094,142 -0.02(-1.10%)
May 13, 2014 1.810 1.830 1.800 1.820 280,904 +0.00(+0.00%)
May 12, 2014 1.800 1.840 1.790 1.820 533,272 +0.02(+1.11%)
May 09, 2014 1.780 1.830 1.780 1.800 204,017 +0.03(+1.69%)
May 08, 2014 1.820 1.860 1.770 1.770 653,906 -0.08(-4.32%)
May 07, 2014 1.860 1.880 1.820 1.850 1,221,787 -0.03(-1.60%)
May 06, 2014 1.880 1.910 1.880 1.880 563,769 -0.04(-2.08%)
May 05, 2014 2.010 2.010 1.890 1.920 402,101 -0.06(-3.03%)
May 02, 2014 1.870 2.040 1.840 1.980 1,159,568 +0.13(+7.03%)
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.