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

Ivanhoe Mines Ltd (TSX: IVN )

21.08 +1.23 (+6.20%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 29, 2016 1.030 1.080 1.030 1.040 1,846,505 +0.03(+2.97%)
Apr 28, 2016 1.020 1.030 1.000 1.010 735,811 +0.01(+1.00%)
Apr 27, 2016 0.9700 1.000 0.9400 1.000 891,834 +0.04(+4.17%)
Apr 26, 2016 0.9700 0.9900 0.9600 0.9600 1,464,973 -0.01(-1.03%)
Apr 25, 2016 1.020 1.040 0.9700 0.9700 1,385,674 -0.06(-5.83%)
Apr 22, 2016 1.050 1.060 1.010 1.030 724,119 -0.02(-1.90%)
Apr 21, 2016 1.080 1.080 0.9800 1.050 1,696,388 +0.00(+0.00%)
Apr 20, 2016 1.090 1.130 1.040 1.050 2,408,063 -0.03(-2.78%)
Apr 19, 2016 0.9500 1.080 0.9500 1.080 3,620,290 +0.14(+14.89%)
Apr 18, 2016 0.9400 0.9600 0.9200 0.9400 745,761 +0.01(+1.08%)
Apr 15, 2016 0.9400 0.9500 0.9200 0.9300 560,737 -0.02(-2.11%)
Apr 14, 2016 0.9600 0.9600 0.9000 0.9500 922,818 +0.01(+1.06%)
Apr 13, 2016 0.8900 0.9650 0.8800 0.9400 1,594,467 +0.05(+5.62%)
Apr 12, 2016 0.9100 0.9300 0.8900 0.8900 2,385,778 -0.04(-4.30%)
Apr 11, 2016 0.8900 0.9300 0.8900 0.9300 717,905 +0.05(+5.68%)
Apr 08, 2016 0.8400 0.9000 0.8200 0.8800 819,175 +0.04(+4.76%)
Apr 07, 2016 0.8300 0.8400 0.8200 0.8400 391,272 +0.01(+1.20%)
Apr 06, 2016 0.8400 0.8500 0.8300 0.8300 186,031 -0.02(-2.35%)
Apr 05, 2016 0.8400 0.8500 0.8200 0.8500 426,934 +0.00(+0.00%)
Apr 04, 2016 0.8500 0.8500 0.8200 0.8500 1,027,740 +0.01(+1.19%)
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.