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 (%)
Dec 31, 2014 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 30, 2014 1.010 1.050 1.010 1.030 343,772 -0.01(-0.96%)
Dec 29, 2014 1.040 1.080 1.010 1.040 666,248 +0.00(+0.00%)
Dec 24, 2014 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 23, 2014 1.090 1.090 1.020 1.040 250,658 +0.01(+0.97%)
Dec 22, 2014 1.080 1.080 1.030 1.030 241,320 -0.05(-4.63%)
Dec 19, 2014 1.050 1.100 1.025 1.080 1,064,568 +0.07(+6.93%)
Dec 18, 2014 0.9800 1.090 0.9700 1.010 741,292 +0.03(+3.06%)
Dec 17, 2014 0.8800 0.9900 0.8600 0.9800 456,610 +0.08(+8.89%)
Dec 16, 2014 0.9000 0.8500 0.9000 300,347 +0.05(+5.88%)
Dec 15, 2014 0.8600 0.8800 0.8300 0.8500 5,973,422 +0.02(+2.41%)
Dec 12, 2014 0.8500 0.8750 0.8300 0.8300 329,644 -0.03(-3.49%)
Dec 11, 2014 0.9100 0.9100 0.8600 0.8600 428,276 -0.07(-7.53%)
Dec 10, 2014 0.9700 0.9800 0.9000 0.9300 342,303 -0.04(-4.12%)
Dec 09, 2014 0.9500 0.9800 0.9300 0.9700 415,102 +0.02(+2.11%)
Dec 08, 2014 0.9800 0.9800 0.9400 0.9500 625,814 -0.01(-1.04%)
Dec 05, 2014 0.9800 1.000 0.9600 0.9600 262,077 +0.00(+0.00%)
Dec 04, 2014 0.9700 0.9900 0.9500 0.9600 150,987 -0.02(-2.04%)
Dec 03, 2014 0.9700 0.9900 0.9400 0.9800 392,238 +0.04(+4.26%)
Dec 02, 2014 1.000 1.030 0.9400 0.9400 4,785,121 +0.00(+0.00%)
Dec 01, 2014 0.9900 1.010 0.9400 0.9400 345,403 -0.04(-4.08%)
Nov 28, 2014 0.9600 0.9800 0.9400 0.9800 548,752 -0.01(-1.01%)
Nov 27, 2014 0.9800 0.9900 0.9200 0.9900 338,212 +0.03(+3.13%)
Nov 26, 2014 0.9900 0.9900 0.9400 0.9600 432,090 -0.02(-2.04%)
Nov 25, 2014 1.000 1.010 0.9800 0.9800 331,166 -0.02(-2.00%)
Nov 24, 2014 1.000 1.040 0.9900 1.000 928,680 +0.00(+0.00%)
Nov 21, 2014 1.020 1.030 1.000 1.000 672,089 +0.01(+1.01%)
Nov 20, 2014 1.000 1.010 0.9900 0.9900 338,803 +0.00(+0.00%)
Nov 19, 2014 1.050 1.060 0.9800 0.9900 665,636 -0.06(-5.71%)
Nov 18, 2014 1.000 1.070 0.9800 1.050 633,284 +0.06(+6.06%)
Nov 17, 2014 1.020 1.020 0.9100 0.9900 163,337 -0.01(-1.00%)
Nov 14, 2014 0.9300 1.030 0.8900 1.000 515,589 +0.09(+9.89%)
Nov 13, 2014 0.8900 0.9200 0.8900 0.9100 401,568 +0.01(+1.11%)
Nov 12, 2014 0.9100 0.9200 0.8800 0.9000 619,089 -0.01(-1.10%)
Nov 11, 2014 0.9300 0.9300 0.9000 0.9100 366,137 -0.01(-1.09%)
Nov 10, 2014 0.9900 1.030 0.9000 0.9200 1,011,988 -0.07(-7.07%)
Nov 07, 2014 0.9400 0.9900 0.9200 0.9900 328,172 +0.08(+8.79%)
Nov 06, 2014 0.9700 1.010 0.9100 0.9100 690,646 +0.01(+1.11%)
Nov 05, 2014 0.8400 0.9700 0.8400 0.9000 1,419,491 +0.09(+11.11%)
Nov 04, 2014 0.8400 0.8500 0.8100 0.8100 602,975 -0.04(-4.71%)
Nov 03, 2014 0.8500 0.9000 0.8200 0.8500 435,365 +0.00(+0.00%)
Oct 31, 2014 0.8800 0.9000 0.8200 0.8500 676,670 -0.01(-1.16%)
Oct 30, 2014 0.8400 0.8600 0.7800 0.8600 2,991,534 +0.03(+3.61%)
Oct 29, 2014 0.9300 0.9300 0.8300 0.8300 550,185 -0.06(-6.74%)
Oct 28, 2014 0.9300 0.9500 0.8900 0.8900 538,456 -0.03(-3.26%)
Oct 27, 2014 0.9900 0.9900 0.9200 0.9200 372,241 -0.06(-6.12%)
Oct 24, 2014 1.010 1.020 0.9800 0.9800 396,580 -0.04(-3.92%)
Oct 23, 2014 1.070 1.080 1.010 1.020 304,073 -0.05(-4.67%)
Oct 22, 2014 1.070 1.070 209,546 -0.05(-4.46%)
Oct 21, 2014 1.110 1.150 1.090 1.120 299,450 -0.01(-0.88%)
Oct 20, 2014 1.150 1.150 1.120 1.130 204,190 -0.03(-2.59%)
Oct 17, 2014 1.090 1.160 1.090 1.160 341,928 +0.10(+9.43%)
Oct 16, 2014 1.010 1.060 1.000 1.060 435,312 +0.05(+4.95%)
Oct 15, 2014 1.010 1.020 1.000 1.010 239,142 -0.02(-1.94%)
Oct 14, 2014 1.040 1.040 1.010 1.030 304,736 +0.03(+3.00%)
Oct 10, 2014 1.000 1.000 1.000 0 -0.01(-0.99%)
Oct 09, 2014 1.030 1.040 0.9800 1.010 916,970 +0.01(+1.00%)
Oct 08, 2014 1.030 1.040 0.9600 1.000 1,208,243 -0.06(-5.66%)
Oct 07, 2014 1.090 1.110 1.020 1.060 522,230 -0.01(-0.93%)
Oct 06, 2014 1.080 1.090 1.060 1.070 169,001 -0.02(-1.83%)
Oct 03, 2014 1.130 1.130 1.080 1.090 382,786 -0.01(-0.91%)
Oct 02, 2014 1.150 1.150 1.080 1.100 689,487 -0.04(-3.51%)
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.