Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ivanhoe Mines Ltd
(TSX:
IVN
)
19.96
+0.09 (+0.45%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
2.870
3.030
2.860
2.920
1,080,627
-0.02(-0.68%)
Apr 29, 2020
2.680
2.980
2.680
2.940
1,550,524
+0.32(+12.21%)
Apr 28, 2020
2.740
2.790
2.610
2.620
976,415
-0.08(-2.96%)
Apr 27, 2020
2.650
2.740
2.630
2.700
1,249,795
+0.08(+3.05%)
Apr 24, 2020
2.650
2.690
2.600
2.620
812,864
-0.02(-0.76%)
Apr 23, 2020
2.620
2.800
2.620
2.640
967,152
+0.02(+0.76%)
Apr 22, 2020
2.630
2.650
2.580
2.620
441,226
+0.08(+3.15%)
Apr 21, 2020
2.540
2.590
2.460
2.540
1,110,483
-0.12(-4.51%)
Apr 20, 2020
2.600
2.720
2.580
2.660
619,893
-0.01(-0.37%)
Apr 17, 2020
2.670
2.690
2.580
2.670
1,242,129
+0.09(+3.49%)
Apr 16, 2020
2.700
2.710
2.520
2.580
681,010
-0.08(-3.01%)
Apr 15, 2020
2.900
2.920
2.640
2.660
1,396,929
-0.36(-11.92%)
Apr 14, 2020
2.850
3.130
2.810
3.020
1,810,845
+0.24(+8.63%)
Apr 13, 2020
2.690
2.830
2.640
2.780
769,455
+0.12(+4.51%)
Apr 09, 2020
2.660
2.660
2.660
0
+0.17(+6.83%)
Apr 08, 2020
2.510
2.550
2.470
2.490
765,956
-0.01(-0.40%)
Apr 07, 2020
2.510
2.590
2.480
2.500
1,020,958
+0.05(+2.04%)
Apr 06, 2020
2.400
2.470
2.380
2.450
772,377
+0.13(+5.60%)
Apr 03, 2020
2.350
2.360
2.260
2.320
732,239
-0.05(-2.11%)
Apr 02, 2020
2.350
2.460
2.300
2.370
432,323
+0.04(+1.72%)
Apr 01, 2020
2.280
2.360
2.210
2.330
845,933
-0.01(-0.43%)
Mar 31, 2020
2.280
2.470
2.280
2.340
1,105,379
+0.06(+2.63%)
Mar 30, 2020
2.270
2.310
2.170
2.280
908,450
+0.02(+0.88%)
Mar 27, 2020
2.310
2.410
2.230
2.260
959,711
-0.14(-5.83%)
Mar 26, 2020
2.420
2.570
2.330
2.400
1,258,253
+0.00(+0.00%)
Mar 25, 2020
2.440
2.590
2.380
2.400
2,342,969
-0.05(-2.04%)
Mar 24, 2020
2.410
2.510
2.350
2.450
1,231,466
+0.17(+7.46%)
Mar 23, 2020
2.170
2.300
2.080
2.280
1,556,582
+0.09(+4.11%)
Mar 20, 2020
2.300
2.460
2.140
2.190
1,508,161
-0.09(-3.95%)
Mar 19, 2020
2.130
2.320
2.070
2.280
1,766,022
+0.18(+8.57%)
Mar 18, 2020
2.180
2.530
2.040
2.100
3,358,316
-0.19(-8.30%)
Mar 17, 2020
2.360
2.430
2.240
2.290
2,595,357
-0.02(-0.87%)
Mar 16, 2020
2.300
2.420
2.050
2.310
1,964,991
-0.26(-10.12%)
Mar 13, 2020
2.370
2.570
2.320
2.570
2,618,517
+0.31(+13.72%)
Mar 12, 2020
2.150
2.410
1.800
2.260
3,352,885
-0.13(-5.44%)
Mar 11, 2020
2.620
2.670
2.390
2.390
1,539,380
-0.31(-11.48%)
Mar 10, 2020
2.770
2.770
2.600
2.700
1,761,716
+0.17(+6.72%)
Mar 09, 2020
2.770
2.770
2.380
2.530
1,922,683
-0.44(-14.81%)
Mar 06, 2020
3.100
3.110
2.960
2.970
1,298,193
-0.20(-6.31%)
Mar 05, 2020
3.150
3.210
3.120
3.170
730,227
-0.03(-0.94%)
Mar 04, 2020
3.140
3.240
3.100
3.200
624,331
+0.12(+3.90%)
Mar 03, 2020
3.120
3.170
3.010
3.080
1,180,643
-0.02(-0.65%)
Mar 02, 2020
3.080
3.170
3.030
3.100
1,781,490
-0.03(-0.96%)
Feb 28, 2020
3.010
3.160
3.010
3.130
1,400,933
-0.09(-2.80%)
Feb 27, 2020
3.150
3.270
3.000
3.220
1,254,661
-0.01(-0.31%)
Feb 26, 2020
3.240
3.420
3.220
3.230
918,218
-0.03(-0.92%)
Feb 25, 2020
3.470
3.510
3.250
3.260
919,740
-0.21(-6.05%)
Feb 24, 2020
3.430
3.480
3.360
3.470
896,996
-0.04(-1.14%)
Feb 21, 2020
3.700
3.700
3.500
3.510
796,643
-0.17(-4.62%)
Feb 20, 2020
3.710
3.770
3.680
3.680
251,065
-0.04(-1.08%)
Feb 19, 2020
3.690
3.830
3.660
3.720
400,855
+0.07(+1.92%)
Feb 18, 2020
3.590
3.670
3.590
3.650
394,246
+0.05(+1.39%)
Feb 14, 2020
3.600
3.600
3.600
0
+0.01(+0.28%)
Feb 13, 2020
3.600
3.600
3.550
3.590
343,488
-0.02(-0.55%)
Feb 12, 2020
3.600
3.650
3.600
3.610
597,624
+0.05(+1.40%)
Feb 11, 2020
3.600
3.670
3.480
3.560
1,499,135
+0.05(+1.42%)
Feb 10, 2020
3.530
3.530
3.360
3.510
952,634
+0.01(+0.29%)
Feb 07, 2020
3.730
3.730
3.440
3.500
1,986,918
-0.26(-6.91%)
Feb 06, 2020
3.660
3.800
3.640
3.760
944,025
+0.14(+3.87%)
Feb 05, 2020
3.700
3.790
3.580
3.620
1,076,110
+0.01(+0.28%)
Feb 04, 2020
3.480
3.630
3.480
3.610
1,030,684
+0.21(+6.18%)
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
.