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

Ivanhoe Mines Ltd (TSX: IVN )

18.34 +0.33 (+1.83%)
Streaming Delayed Price Updated: 4:17 PM EDT, Jun 10, 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 (%)
Jan 31, 2014 1.620 1.640 1.600 1.620 466,650 +0.00(+0.00%)
Jan 30, 2014 1.650 1.650 1.610 1.620 208,917 -0.01(-0.61%)
Jan 29, 2014 1.670 1.670 1.610 1.630 282,018 -0.02(-1.21%)
Jan 28, 2014 1.630 1.650 1.580 1.650 0 +0.00(+0.00%)
Jan 27, 2014 1.730 1.730 1.610 1.650 894,142 -0.02(-1.20%)
Jan 24, 2014 1.770 1.770 1.640 1.670 487,236 -0.09(-5.11%)
Jan 23, 2014 1.800 1.820 1.720 1.760 400,167 -0.03(-1.68%)
Jan 22, 2014 1.800 1.800 1.770 1.790 300,144 -0.02(-1.10%)
Jan 21, 2014 1.890 1.920 1.780 1.810 493,551 -0.07(-3.72%)
Jan 20, 2014 1.860 1.890 1.845 1.880 165,419 +0.03(+1.62%)
Jan 17, 2014 1.800 1.880 1.800 1.850 256,520 +0.04(+2.21%)
Jan 16, 2014 1.880 1.900 1.780 1.810 574,532 -0.07(-3.72%)
Jan 15, 2014 1.900 1.920 1.860 1.880 238,196 -0.02(-1.05%)
Jan 14, 2014 1.910 1.950 1.890 1.900 309,600 +0.03(+1.60%)
Jan 13, 2014 1.830 1.890 1.810 1.870 423,256 +0.07(+3.89%)
Jan 10, 2014 1.820 1.840 1.790 1.800 314,765 +0.00(+0.00%)
Jan 09, 2014 1.810 1.810 1.790 1.800 0 +0.00(+0.00%)
Jan 08, 2014 1.830 1.830 1.780 1.800 314,319 +0.00(+0.00%)
Jan 07, 2014 1.820 1.840 1.780 1.800 411,325 -0.04(-2.17%)
Jan 06, 2014 1.930 1.930 1.820 1.840 283,888 -0.07(-3.66%)
Jan 03, 2014 1.870 1.910 1.820 1.910 299,991 +0.01(+0.53%)
Jan 02, 2014 1.900 1.930 1.870 1.900 234,727 +0.03(+1.60%)
Dec 31, 2013 1.870 1.870 1.870 0 -0.03(-1.58%)
Dec 30, 2013 1.950 1.980 1.900 1.900 398,780 -0.05(-2.56%)
Dec 27, 2013 2.000 2.000 1.930 1.950 389,292 -0.04(-2.01%)
Dec 24, 2013 1.990 1.990 1.990 0 +0.01(+0.51%)
Dec 23, 2013 1.960 2.000 1.950 1.980 490,579 -0.04(-1.98%)
Dec 20, 2013 1.900 2.020 1.900 2.020 152,836 +0.15(+8.02%)
Dec 19, 2013 1.940 1.960 1.830 1.870 745,678 -0.11(-5.56%)
Dec 18, 2013 1.940 1.990 1.910 1.980 513,362 +0.07(+3.66%)
Dec 17, 2013 1.980 1.980 1.880 1.910 630,869 -0.07(-3.54%)
Dec 16, 2013 1.920 1.980 1.880 1.980 602,162 +0.02(+1.02%)
Dec 13, 2013 1.930 2.010 1.890 1.960 725,206 +0.03(+1.55%)
Dec 12, 2013 1.950 1.970 1.900 1.930 294,056 -0.05(-2.53%)
Dec 11, 2013 2.000 2.040 1.950 1.980 510,535 -0.02(-1.00%)
Dec 10, 2013 1.960 2.000 1.940 2.000 242,177 +0.06(+3.09%)
Dec 09, 2013 2.020 2.020 1.930 1.940 188,668 -0.05(-2.51%)
Dec 06, 2013 2.040 2.080 1.980 1.990 264,732 -0.11(-5.24%)
Dec 05, 2013 1.970 2.100 1.950 2.100 237,853 +0.13(+6.60%)
Dec 04, 2013 2.030 2.030 1.950 1.970 216,206 -0.02(-1.01%)
Dec 03, 2013 2.030 2.030 1.980 1.990 342,580 -0.04(-1.97%)
Dec 02, 2013 2.060 2.150 2.010 2.030 237,782 -0.02(-0.98%)
Nov 29, 2013 2.100 2.100 2.040 2.050 241,581 -0.01(-0.49%)
Nov 28, 2013 2.020 2.060 1.990 2.060 172,421 +0.05(+2.49%)
Nov 27, 2013 2.070 2.070 2.010 2.010 132,902 -0.06(-2.90%)
Nov 26, 2013 2.040 2.070 2.020 2.070 427,315 +0.07(+3.50%)
Nov 25, 2013 2.030 2.060 1.960 2.000 308,596 -0.05(-2.44%)
Nov 22, 2013 2.100 2.100 2.005 2.050 242,425 -0.04(-1.91%)
Nov 21, 2013 2.060 2.120 1.980 2.090 509,008 +0.08(+3.98%)
Nov 20, 2013 2.290 2.290 1.980 2.010 1,001,238 -0.28(-12.23%)
Nov 19, 2013 2.220 2.290 2.150 2.290 252,124 +0.13(+6.02%)
Nov 18, 2013 2.160 2.190 2.115 2.160 264,632 +0.04(+1.89%)
Nov 15, 2013 2.230 2.230 2.100 2.120 678,765 -0.12(-5.36%)
Nov 14, 2013 2.350 2.350 2.210 2.240 250,010 -0.19(-7.82%)
Nov 12, 2013 2.500 2.500 2.400 2.430 342,109 -0.09(-3.57%)
Nov 11, 2013 2.480 2.520 2.470 2.520 173,012 +0.05(+2.02%)
Nov 08, 2013 2.490 2.490 2.390 2.470 407,523 +0.01(+0.41%)
Nov 07, 2013 2.470 2.540 2.410 2.460 404,311 -0.03(-1.20%)
Nov 06, 2013 2.490 2.550 2.460 2.490 613,299 +0.01(+0.40%)
Nov 05, 2013 2.610 2.610 2.460 2.480 409,180 -0.13(-4.98%)
Nov 04, 2013 2.570 2.650 2.550 2.610 124,453 +0.03(+1.16%)
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.