Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (OP: IVPAF )

14.62 -0.01 (-0.07%)
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 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%)
May 01, 2018 2.120 2.120 1.972 2.020 62,437 -0.06(-2.88%)
Apr 30, 2018 2.060 2.100 2.047 2.080 177,424 +0.01(+0.48%)
Apr 27, 2018 2.190 2.200 2.020 2.070 123,552 -0.12(-5.51%)
Apr 26, 2018 2.170 2.193 2.137 2.191 84,900 +0.04(+1.89%)
Apr 25, 2018 2.139 2.170 2.139 2.150 27,340 -0.04(-2.00%)
Apr 24, 2018 2.227 2.230 2.140 2.194 94,300 -0.01(-0.58%)
Apr 23, 2018 2.159 2.221 2.155 2.207 55,553 +0.01(+0.62%)
Apr 20, 2018 2.240 2.240 2.180 2.193 17,097 -0.05(-2.10%)
Apr 19, 2018 2.191 2.250 2.187 2.240 46,623 +0.04(+2.00%)
Apr 18, 2018 2.157 2.201 2.110 2.196 101,516 +0.09(+4.18%)
Apr 17, 2018 2.152 2.167 2.108 2.108 53,399 -0.03(-1.50%)
Apr 16, 2018 2.250 2.250 2.120 2.140 45,374 -0.07(-3.08%)
Apr 13, 2018 2.160 2.250 2.160 2.208 27,820 +0.04(+1.75%)
Apr 12, 2018 2.270 2.270 2.147 2.170 50,083 -0.10(-4.41%)
Apr 11, 2018 2.256 2.320 2.246 2.270 88,445 +0.02(+0.88%)
Apr 10, 2018 2.080 2.259 2.060 2.250 157,633 +0.20(+9.62%)
Apr 09, 2018 2.090 2.105 2.045 2.053 43,991 -0.03(-1.42%)
Apr 06, 2018 2.192 2.208 2.072 2.082 56,250 -0.10(-4.49%)
Apr 05, 2018 2.019 2.200 2.015 2.180 159,468 +0.19(+9.43%)
Apr 04, 2018 1.946 2.050 1.900 1.992 112,835 +0.00(+0.19%)
Apr 03, 2018 2.015 2.027 1.988 1.988 49,870 -0.01(-0.73%)
Apr 02, 2018 2.070 2.080 1.980 2.003 91,255 -0.09(-4.48%)
Mar 29, 2018 2.097 2.097 2.097 0 +0.14(+7.34%)
Mar 28, 2018 2.097 2.120 1.930 1.954 502,913 -0.18(-8.28%)
Mar 27, 2018 2.206 2.210 2.120 2.130 82,663 -0.07(-3.32%)
Mar 26, 2018 2.230 2.230 2.160 2.203 78,229 +0.01(+0.60%)
Mar 23, 2018 2.276 2.290 2.165 2.190 232,742 -0.10(-4.41%)
Mar 22, 2018 2.300 2.352 2.262 2.291 202,206 -0.07(-2.92%)
Mar 21, 2018 2.160 2.377 2.149 2.360 235,597 +0.24(+11.28%)
Mar 20, 2018 2.154 2.159 2.090 2.121 1,127,366 +0.00(+0.04%)
Mar 19, 2018 2.250 2.298 2.102 2.120 220,204 -0.17(-7.42%)
Mar 16, 2018 2.213 2.357 2.206 2.290 97,798 +0.10(+4.38%)
Mar 15, 2018 2.450 2.450 2.169 2.194 349,499 -0.35(-13.69%)
Mar 14, 2018 2.562 2.598 2.530 2.542 279,635 +0.02(+0.87%)
Mar 13, 2018 2.506 2.579 2.506 2.520 50,194 +0.04(+1.50%)
Mar 12, 2018 2.468 2.529 2.400 2.483 68,309 +0.01(+0.51%)
Mar 09, 2018 2.335 2.492 2.310 2.470 88,189 +0.17(+7.39%)
Mar 08, 2018 2.298 2.350 2.209 2.300 104,859 -0.08(-3.26%)
Mar 07, 2018 2.460 2.470 2.360 2.377 100,965 -0.08(-3.35%)
Mar 06, 2018 2.473 2.350 2.460 85,322 +0.09(+3.80%)
Mar 05, 2018 2.285 2.380 2.250 2.370 123,836 +0.08(+3.46%)
Mar 02, 2018 2.460 2.460 2.240 2.291 234,905 -0.16(-6.50%)
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.