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

Ivanhoe Mines Ltd (OP: IVPAF )

14.62 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 30, 2014 1.250 1.250 1.240 1.240 39,744 -0.01(-0.80%)
May 29, 2014 1.260 1.266 1.250 1.250 3,300 -0.01(-0.79%)
May 28, 2014 1.274 1.280 1.260 1.260 13,853 +0.00(+0.00%)
May 27, 2014 1.290 1.298 1.260 1.260 34,440 -0.03(-2.57%)
May 23, 2014 1.293 1.293 1.293 0 +0.01(+0.70%)
May 22, 2014 1.330 1.330 1.284 1.284 25,776 -0.00(-0.12%)
May 21, 2014 1.290 1.320 1.226 1.286 206,106 -0.19(-13.11%)
May 20, 2014 1.491 1.519 1.470 1.480 17,373 -0.02(-1.33%)
May 19, 2014 1.560 1.560 1.500 1.500 5,400 +0.00(+0.00%)
May 16, 2014 1.433 1.500 1.430 1.500 27,813 +0.11(+7.91%)
May 15, 2014 1.600 1.610 1.390 1.390 200,500 -0.26(-15.76%)
May 14, 2014 1.666 1.667 1.636 1.650 37,560 +0.02(+1.23%)
May 13, 2014 1.650 1.680 1.630 1.630 61,923 -0.01(-0.61%)
May 12, 2014 1.650 1.690 1.640 1.640 62,062 +0.00(+0.00%)
May 09, 2014 1.620 1.640 1.620 1.640 5,329 -0.02(-1.20%)
May 08, 2014 1.682 1.690 1.620 1.660 66,617 -0.01(-0.60%)
May 07, 2014 1.780 1.780 1.660 1.670 32,223 -0.08(-4.57%)
May 05, 2014 1.750 1.750 1.750 0 -0.06(-3.14%)
May 02, 2014 1.680 1.810 1.680 1.807 78,076 +0.12(+6.91%)
May 01, 2014 1.680 1.700 1.660 1.690 23,922 +0.03(+1.99%)
Apr 30, 2014 1.670 1.670 1.640 1.657 23,956 +0.01(+0.42%)
Apr 29, 2014 1.644 1.670 1.630 1.650 29,903 +0.01(+0.43%)
Apr 28, 2014 1.639 1.646 1.630 1.643 22,218 +0.00(+0.18%)
Apr 25, 2014 1.600 1.640 1.600 1.640 17,155 +0.05(+3.14%)
Apr 24, 2014 1.552 1.590 1.520 1.590 19,747 +0.05(+3.25%)
Apr 23, 2014 1.545 1.545 1.500 1.540 92,750 -0.01(-0.65%)
Apr 22, 2014 1.540 1.580 1.536 1.550 17,900 +0.00(+0.22%)
Apr 21, 2014 1.580 1.580 1.540 1.547 29,708 -0.03(-2.11%)
Apr 17, 2014 1.580 1.580 1.580 0 -0.08(-4.99%)
Apr 16, 2014 1.700 1.726 1.640 1.663 67,600 -0.04(-2.18%)
Apr 15, 2014 1.585 1.700 1.585 1.700 40,554 +0.08(+4.94%)
Apr 14, 2014 1.500 1.670 1.500 1.620 171,738 +0.13(+8.72%)
Apr 11, 2014 1.528 1.550 1.490 1.490 0 -0.01(-0.67%)
Apr 10, 2014 1.460 1.525 1.460 1.500 75,691 +0.04(+2.84%)
Apr 09, 2014 1.480 1.480 1.410 1.459 42,329 -0.02(-1.45%)
Apr 08, 2014 1.470 1.490 1.430 1.480 30,248 +0.01(+0.41%)
Apr 07, 2014 1.550 1.550 1.448 1.474 27,172 -0.05(-3.03%)
Apr 04, 2014 1.507 1.540 1.480 1.520 0 +0.03(+1.88%)
Apr 03, 2014 1.550 1.550 1.460 1.492 59,295 -0.05(-3.05%)
Apr 02, 2014 1.600 1.600 1.522 1.539 98,680 +0.01(+0.59%)
Apr 01, 2014 1.537 1.570 1.530 1.530 6,971 -0.01(-0.65%)
Mar 31, 2014 1.650 1.650 1.540 1.540 20,981 -0.04(-2.53%)
Mar 28, 2014 1.610 1.640 1.570 1.580 0 -0.03(-1.68%)
Mar 27, 2014 1.530 1.610 1.507 1.607 72,448 +0.06(+3.68%)
Mar 26, 2014 1.610 1.650 1.550 1.550 72,651 +0.01(+0.96%)
Mar 25, 2014 1.526 1.547 1.526 1.535 42,100 +0.05(+3.04%)
Mar 24, 2014 1.539 1.570 1.490 1.490 41,642 -0.03(-1.97%)
Mar 21, 2014 1.530 1.580 1.500 1.520 76,251 +0.05(+3.40%)
Mar 20, 2014 1.469 1.520 1.464 1.470 100,147 -0.00(-0.17%)
Mar 19, 2014 1.440 1.530 1.420 1.472 83,159 +0.05(+3.34%)
Mar 18, 2014 1.450 1.450 1.400 1.425 28,324 -0.02(-1.34%)
Mar 17, 2014 1.459 1.470 1.430 1.444 44,004 -0.03(-1.76%)
Mar 14, 2014 1.462 1.470 1.420 1.470 0 +0.01(+0.55%)
Mar 13, 2014 1.560 1.560 1.440 1.462 83,029 -0.05(-3.60%)
Mar 12, 2014 1.497 1.527 1.485 1.517 49,966 -0.01(-0.35%)
Mar 11, 2014 1.520 1.540 1.490 1.522 16,739 +0.00(+0.20%)
Mar 10, 2014 1.560 1.560 1.480 1.519 66,850 -0.04(-2.63%)
Mar 07, 2014 1.600 1.600 1.520 1.560 0 -0.03(-1.64%)
Mar 06, 2014 1.590 1.633 1.540 1.586 20,914 +0.05(+2.96%)
Mar 05, 2014 1.580 1.580 1.520 1.540 40,276 +0.00(+0.03%)
Mar 04, 2014 1.580 1.580 1.500 1.540 33,842 -0.01(-0.65%)
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.