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

Ivanhoe Mines Ltd (OP: IVPAF )

13.58 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 5, 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 (%)
Nov 30, 2015 0.5189 0.5189 0.5027 0.5068 47,863 -0.00(-0.04%)
Nov 27, 2015 0.5100 0.5109 0.4979 0.5070 18,350 -0.01(-1.90%)
Nov 25, 2015 0.5168 0.5168 0.5168 0 +0.01(+1.33%)
Nov 24, 2015 0.5000 0.5100 0.4900 0.5100 30,000 +0.01(+2.49%)
Nov 23, 2015 0.4976 100,200 +0.03(+5.83%)
Nov 20, 2015 0.4910 0.4910 0.4650 0.4702 95,645 -0.00(-0.15%)
Nov 19, 2015 0.4770 0.4960 0.4709 0.4709 15,136 +0.00(+0.19%)
Nov 18, 2015 0.4820 0.4909 0.4690 0.4700 160,321 -0.01(-1.88%)
Nov 17, 2015 0.4600 0.4900 0.4600 0.4790 95,450 +0.02(+4.18%)
Nov 16, 2015 0.5080 0.5080 0.4598 0.4598 244,265 -0.04(-8.04%)
Nov 13, 2015 0.5125 0.5125 0.4978 0.5000 88,525 +0.00(+0.00%)
Nov 12, 2015 0.4960 0.5017 0.4950 0.5000 7,325 +0.00(+0.00%)
Nov 11, 2015 0.5000 0.5000 0.5000 0.5000 2,500 +0.01(+2.04%)
Nov 10, 2015 0.5020 0.5020 0.4900 0.4900 54,980 -0.01(-2.00%)
Nov 09, 2015 0.4900 0.5023 0.4900 0.5000 46,200 -0.00(-0.40%)
Nov 06, 2015 0.5000 0.5100 0.4983 0.5020 75,400 -0.01(-1.57%)
Nov 05, 2015 0.5370 0.5370 0.5050 0.5100 108,396 -0.02(-3.77%)
Nov 04, 2015 0.5300 0.5450 0.5300 0.5300 97,003 -0.01(-1.54%)
Nov 03, 2015 0.5366 0.5400 0.5345 0.5383 58,550 +0.01(+1.80%)
Nov 02, 2015 0.5320 0.5381 0.5288 0.5288 30,780 -0.02(-3.50%)
Oct 30, 2015 0.5370 0.5480 0.5370 0.5480 56,430 +0.02(+4.12%)
Oct 29, 2015 0.5520 0.5520 0.5263 0.5263 42,500 -0.01(-1.26%)
Oct 28, 2015 0.5390 0.5600 0.5330 0.5330 103,300 -0.01(-1.30%)
Oct 27, 2015 0.5409 0.5409 0.5400 0.5400 10,900 -0.01(-1.80%)
Oct 26, 2015 0.5573 0.5662 0.5499 0.5499 86,500 -0.00(-0.02%)
Oct 23, 2015 0.5404 0.5660 0.5404 0.5500 68,127 -0.01(-1.79%)
Oct 22, 2015 0.5538 0.5600 0.5538 0.5600 120,500 +0.01(+1.74%)
Oct 21, 2015 0.5600 0.5630 0.5500 0.5504 49,917 -0.02(-3.91%)
Oct 20, 2015 0.5800 0.5914 0.5728 0.5728 15,000 -0.01(-1.48%)
Oct 19, 2015 0.5800 0.5855 0.5480 0.5814 44,171 -0.02(-3.96%)
Oct 16, 2015 0.6000 0.6054 0.6000 0.6054 21,313 -0.01(-1.24%)
Oct 15, 2015 0.6164 0.6240 0.6111 0.6130 6,500 -0.00(-0.16%)
Oct 14, 2015 0.5640 0.6382 0.5500 0.6140 96,916 +0.06(+10.57%)
Oct 13, 2015 0.5640 0.5833 0.5548 0.5553 96,325 -0.03(-4.75%)
Oct 12, 2015 0.5950 0.5950 0.5830 0.5830 9,322 +0.01(+1.04%)
Oct 09, 2015 0.5679 0.5770 0.5500 0.5770 44,180 +0.05(+9.86%)
Oct 08, 2015 0.5187 0.5252 0.5187 0.5252 1,800 -0.02(-2.92%)
Oct 07, 2015 0.5600 0.5600 0.5392 0.5410 43,700 +0.00(+0.45%)
Oct 06, 2015 0.5230 0.5500 0.5230 0.5386 12,900 +0.02(+4.40%)
Oct 05, 2015 0.4954 0.5159 0.4850 0.5159 97,500 +0.01(+2.06%)
Oct 02, 2015 0.4850 0.5055 0.4800 0.5055 39,971 +0.02(+5.16%)
Oct 01, 2015 0.4885 0.5026 0.4807 0.4807 115,400 -0.02(-3.86%)
Sep 30, 2015 0.5037 0.5114 0.4800 0.5000 66,502 +0.00(+0.00%)
Sep 29, 2015 0.5262 0.5280 0.5000 0.5000 63,303 -0.03(-4.94%)
Sep 28, 2015 0.5520 0.5520 0.5223 0.5260 35,875 -0.03(-5.63%)
Sep 25, 2015 0.5670 0.5690 0.5550 0.5574 32,028 -0.01(-1.80%)
Sep 24, 2015 0.5540 0.5750 0.5480 0.5676 24,000 -0.01(-1.97%)
Sep 23, 2015 0.6380 0.6500 0.5790 0.5790 208,542 -0.10(-14.22%)
Sep 22, 2015 0.5303 0.6750 0.5000 0.6750 174,100 +0.15(+27.36%)
Sep 21, 2015 0.5190 0.5305 0.5190 0.5300 27,350 +0.02(+2.95%)
Sep 18, 2015 0.5493 0.5500 0.5148 0.5148 16,400 -0.02(-3.47%)
Sep 17, 2015 0.5250 0.5470 0.5215 0.5333 24,700 +0.01(+1.54%)
Sep 16, 2015 0.5372 0.5372 0.5252 0.5252 46,300 +0.00(+0.48%)
Sep 15, 2015 0.5300 0.5340 0.5227 0.5227 16,500 +0.02(+3.10%)
Sep 14, 2015 0.5145 0.5150 0.5070 0.5070 48,373 -0.01(-1.46%)
Sep 11, 2015 0.5144 0.5154 0.5144 0.5145 6,148 -0.01(-1.72%)
Sep 10, 2015 0.5300 0.5300 0.5160 0.5235 7,050 +0.02(+4.28%)
Sep 09, 2015 0.5196 0.5370 0.5020 0.5020 46,200 -0.01(-1.57%)
Sep 08, 2015 0.5300 0.5300 0.5100 0.5100 1,900 -0.01(-1.11%)
Sep 04, 2015 0.5157 0.5157 0.5157 0 -0.02(-3.97%)
Sep 03, 2015 0.5493 0.5493 0.5262 0.5370 12,100 +0.02(+4.43%)
Sep 02, 2015 0.5686 0.5686 0.5142 0.5142 25,000 -0.07(-11.34%)
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.