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

Ivanhoe Mines Ltd (OP: IVPAF )

14.45 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2018 2.570 2.600 2.490 2.522 168,419 -0.01(-0.34%)
May 30, 2018 2.378 2.560 2.370 2.530 48,939 +0.13(+5.42%)
May 29, 2018 2.457 2.490 2.384 2.400 50,589 +0.03(+1.34%)
May 25, 2018 2.368 2.368 2.368 0 -0.04(-1.71%)
May 24, 2018 2.622 2.622 2.400 2.409 91,905 -0.21(-8.00%)
May 23, 2018 2.705 2.708 2.607 2.619 55,027 -0.14(-4.99%)
May 22, 2018 2.670 2.770 2.670 2.757 149,515 +0.17(+6.43%)
May 21, 2018 2.560 2.650 2.560 2.590 64,116 -0.05(-1.89%)
May 18, 2018 2.620 2.670 2.604 2.640 55,997 +0.00(+0.00%)
May 17, 2018 2.630 2.640 2.605 2.640 37,937 +0.01(+0.20%)
May 16, 2018 2.542 2.650 2.506 2.635 211,531 +0.13(+5.01%)
May 15, 2018 2.640 2.640 2.487 2.509 24,271 -0.10(-3.87%)
May 14, 2018 2.538 2.630 2.500 2.610 74,016 +0.07(+2.92%)
May 11, 2018 2.470 2.536 2.430 2.536 152,008 +0.10(+3.93%)
May 10, 2018 2.400 2.476 2.330 2.440 101,246 +0.06(+2.51%)
May 09, 2018 2.260 2.397 2.254 2.380 101,305 +0.16(+7.22%)
May 08, 2018 2.220 2.257 2.189 2.220 122,738 -0.04(-1.77%)
May 07, 2018 2.070 2.270 2.070 2.260 64,104 +0.15(+7.12%)
May 04, 2018 2.081 2.120 2.050 2.110 57,766 -0.00(-0.18%)
May 03, 2018 2.132 2.155 2.114 2.114 16,231 +0.02(+0.96%)
May 02, 2018 2.000 2.130 1.956 2.093 53,620 +0.07(+3.63%)
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.