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

Ivanhoe Mines Ltd (OP: IVPAF )

15.49 +0.87 (+5.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2020 2.290 2.290 2.150 2.220 112,000 -0.03(-1.33%)
May 28, 2020 2.250 2.250 2.200 2.250 94,983 +0.05(+2.27%)
May 27, 2020 2.140 2.240 2.090 2.200 80,819 +0.04(+1.85%)
May 26, 2020 1.985 2.200 1.985 2.160 130,472 +0.14(+6.93%)
May 22, 2020 1.994 2.050 1.994 2.020 51,000 -0.01(-0.49%)
May 21, 2020 2.190 2.190 2.010 2.030 74,514 -0.10(-4.56%)
May 20, 2020 1.950 2.140 1.950 2.127 219,129 +0.17(+8.53%)
May 19, 2020 2.020 2.065 1.954 1.960 163,222 -0.07(-3.45%)
May 18, 2020 1.915 2.050 1.915 2.030 187,582 +0.09(+4.64%)
May 15, 2020 1.945 2.006 1.920 1.940 111,500 -0.04(-1.99%)
May 14, 2020 1.990 1.990 1.835 1.979 75,481 +0.08(+4.17%)
May 13, 2020 1.930 1.970 1.850 1.900 505,369 -0.07(-3.73%)
May 12, 2020 2.040 2.040 1.953 1.974 28,119 -0.05(-2.36%)
May 11, 2020 1.990 2.050 1.935 2.021 45,030 +0.01(+0.74%)
May 08, 2020 2.024 2.043 1.990 2.006 47,500 -0.00(-0.24%)
May 07, 2020 1.968 2.035 1.954 2.011 96,078 +0.09(+4.78%)
May 06, 2020 1.980 2.000 1.920 1.920 68,422 -0.04(-2.01%)
May 05, 2020 1.920 2.000 1.920 1.959 142,011 +0.04(+2.03%)
May 04, 2020 1.968 1.971 1.890 1.920 131,365 -0.07(-3.52%)
May 01, 2020 1.880 2.049 1.880 1.990 56,300 -0.11(-5.24%)
Apr 30, 2020 2.070 2.153 2.070 2.100 87,801 -0.03(-1.41%)
Apr 29, 2020 1.934 2.132 1.922 2.130 161,693 +0.24(+12.70%)
Apr 28, 2020 1.860 1.990 1.850 1.890 75,631 -0.02(-1.05%)
Apr 27, 2020 1.980 1.980 1.850 1.910 55,071 +0.03(+1.60%)
Apr 24, 2020 1.926 1.926 1.850 1.880 87,100 +0.03(+1.52%)
Apr 23, 2020 1.950 1.990 1.852 1.852 151,675 +0.00(+0.10%)
Apr 22, 2020 1.840 1.878 1.820 1.850 59,278 +0.06(+3.27%)
Apr 21, 2020 1.801 1.830 1.720 1.792 81,368 -0.08(-4.25%)
Apr 20, 2020 1.800 1.940 1.800 1.871 82,093 -0.05(-2.48%)
Apr 17, 2020 1.905 1.920 1.848 1.919 143,500 +0.10(+5.30%)
Apr 16, 2020 1.920 1.950 1.785 1.822 123,931 -0.07(-3.85%)
Apr 15, 2020 2.180 2.180 1.878 1.895 155,068 -0.27(-12.27%)
Apr 14, 2020 2.044 2.243 2.040 2.160 227,460 +0.14(+6.93%)
Apr 13, 2020 1.950 2.044 1.890 2.020 189,406 +0.10(+5.21%)
Apr 09, 2020 1.820 1.932 1.810 1.920 178,900 +0.13(+7.20%)
Apr 08, 2020 1.830 1.830 1.768 1.791 63,248 -0.01(-0.50%)
Apr 07, 2020 1.789 1.850 1.780 1.800 131,266 +0.05(+2.96%)
Apr 06, 2020 1.686 1.750 1.680 1.748 144,711 +0.12(+7.32%)
Apr 03, 2020 1.690 1.690 1.600 1.629 247,800 -0.06(-3.61%)
Apr 02, 2020 1.630 1.720 1.629 1.690 39,792 +0.05(+3.09%)
Apr 01, 2020 1.790 1.790 1.500 1.639 94,766 -0.02(-1.48%)
Mar 31, 2020 1.593 1.748 1.586 1.664 610,521 +0.08(+4.75%)
Mar 30, 2020 1.566 1.620 1.530 1.589 541,022 -0.03(-1.79%)
Mar 27, 2020 1.650 1.716 1.594 1.618 520,700 -0.07(-4.35%)
Mar 26, 2020 1.700 1.830 1.677 1.691 364,899 -0.01(-0.52%)
Mar 25, 2020 1.716 1.820 1.615 1.700 366,872 +0.01(+0.59%)
Mar 24, 2020 1.520 1.731 1.520 1.690 240,276 +0.12(+7.64%)
Mar 23, 2020 1.410 1.580 1.410 1.570 136,242 +0.07(+4.67%)
Mar 20, 2020 1.510 1.700 1.490 1.500 307,600 -0.08(-4.99%)
Mar 19, 2020 1.484 1.600 1.424 1.579 182,416 +0.15(+10.41%)
Mar 18, 2020 1.560 1.750 1.400 1.430 313,013 -0.16(-10.13%)
Mar 17, 2020 1.661 1.700 1.580 1.591 490,141 -0.05(-3.01%)
Mar 16, 2020 1.600 1.730 1.500 1.641 371,625 -0.20(-10.84%)
Mar 13, 2020 1.681 1.850 1.620 1.840 151,100 +0.22(+13.58%)
Mar 12, 2020 1.550 1.751 1.350 1.620 325,788 -0.12(-6.90%)
Mar 11, 2020 1.911 1.930 1.740 1.740 161,823 -0.23(-11.68%)
Mar 10, 2020 1.960 2.120 1.900 1.970 197,254 +0.11(+5.90%)
Mar 09, 2020 2.200 2.205 1.790 1.860 348,544 -0.35(-15.83%)
Mar 06, 2020 2.290 2.300 2.210 2.210 81,300 -0.14(-5.82%)
Mar 05, 2020 2.290 2.390 2.290 2.347 88,196 -0.02(-1.02%)
Mar 04, 2020 2.370 2.400 2.333 2.371 37,567 +0.07(+3.03%)
Mar 03, 2020 2.330 2.378 2.250 2.301 127,303 -0.03(-1.23%)
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.