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

Ivanhoe Mines Ltd (OP: IVPAF )

13.51 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
Mar 01, 2017 2.983 3.320 0.0001 3.320 410,311 +0.43(+15.01%)
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%)
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.