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

Ivanhoe Mines Ltd (TSX: IVN )

18.60 -0.06 (-0.32%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 30, 2014 1.830 1.830 1.810 1.810 267,619 +0.00(+0.00%)
Apr 29, 2014 1.810 1.820 1.790 1.810 232,569 +0.02(+1.12%)
Apr 28, 2014 1.800 1.840 1.790 1.790 887,065 -0.03(-1.65%)
Apr 25, 2014 1.780 1.820 1.770 1.820 881,328 +0.07(+4.00%)
Apr 24, 2014 1.710 1.760 1.660 1.750 589,868 +0.06(+3.55%)
Apr 23, 2014 1.690 1.700 1.660 1.690 471,790 -0.02(-1.17%)
Apr 22, 2014 1.710 1.740 1.680 1.710 581,198 +0.00(+0.00%)
Apr 21, 2014 1.770 1.770 1.700 1.710 158,575 -0.03(-1.72%)
Apr 17, 2014 1.740 1.740 1.740 0 -0.09(-4.92%)
Apr 16, 2014 1.900 1.900 1.800 1.830 436,443 -0.03(-1.61%)
Apr 15, 2014 1.740 1.860 1.740 1.860 1,526,560 +0.04(+2.20%)
Apr 14, 2014 1.660 1.820 1.660 1.820 1,190,755 +0.16(+9.64%)
Apr 11, 2014 1.670 1.670 1.630 1.660 139,977 +0.00(+0.00%)
Apr 10, 2014 1.630 1.670 1.600 1.660 406,497 +0.09(+5.73%)
Apr 09, 2014 1.580 1.600 1.560 1.570 110,983 -0.03(-1.88%)
Apr 08, 2014 1.630 1.630 1.580 1.600 238,784 +0.00(+0.00%)
Apr 07, 2014 1.670 1.690 1.580 1.600 376,562 -0.08(-4.76%)
Apr 04, 2014 1.660 1.680 1.630 1.680 274,469 +0.05(+3.07%)
Apr 03, 2014 1.680 1.690 1.610 1.630 469,556 -0.06(-3.55%)
Apr 02, 2014 1.730 1.730 1.680 1.690 199,846 -0.01(-0.59%)
Apr 01, 2014 1.710 1.720 1.670 1.700 280,299 -0.02(-1.16%)
Mar 31, 2014 1.790 1.800 1.690 1.720 236,011 -0.06(-3.37%)
Mar 28, 2014 1.760 1.800 1.750 1.780 352,831 +0.02(+1.14%)
Mar 27, 2014 1.730 1.780 1.670 1.760 533,946 +0.04(+2.33%)
Mar 26, 2014 1.750 1.840 1.720 1.720 866,919 -0.01(-0.58%)
Mar 25, 2014 1.700 1.730 1.690 1.730 0 +0.04(+2.37%)
Mar 24, 2014 1.720 1.760 1.680 1.690 1,803,755 -0.03(-1.74%)
Mar 21, 2014 1.700 1.740 1.690 1.720 798,073 +0.04(+2.38%)
Mar 20, 2014 1.700 1.710 1.660 1.680 732,017 +0.00(+0.00%)
Mar 19, 2014 1.590 1.720 1.590 1.680 0 +0.09(+5.66%)
Mar 18, 2014 1.610 1.610 1.570 1.590 209,349 +0.00(+0.00%)
Mar 17, 2014 1.630 1.630 1.590 1.590 341,131 -0.01(-0.63%)
Mar 14, 2014 1.620 1.620 1.580 1.600 663,476 +0.00(+0.00%)
Mar 13, 2014 1.680 1.690 1.590 1.600 846,219 -0.07(-4.19%)
Mar 12, 2014 1.670 1.690 1.650 1.670 221,197 +0.01(+0.60%)
Mar 11, 2014 1.710 1.720 1.650 1.660 437,993 +0.00(+0.00%)
Mar 10, 2014 1.720 1.720 1.650 1.660 958,812 -0.05(-2.92%)
Mar 07, 2014 1.770 1.770 1.690 1.710 746,138 -0.02(-1.16%)
Mar 06, 2014 1.720 1.770 1.700 1.730 0 +0.03(+1.76%)
Mar 05, 2014 1.720 1.720 1.690 1.700 807,839 -0.01(-0.58%)
Mar 04, 2014 1.730 1.730 1.670 1.710 769,420 +0.00(+0.00%)
Mar 03, 2014 1.780 1.780 1.680 1.710 1,006,959 -0.09(-5.00%)
Feb 28, 2014 1.810 1.810 1.750 1.800 604,569 +0.00(+0.00%)
Feb 27, 2014 1.840 1.850 1.780 1.800 961,173 -0.03(-1.64%)
Feb 26, 2014 1.890 1.900 1.800 1.830 600,796 -0.11(-5.67%)
Feb 25, 2014 1.770 1.940 1.760 1.940 887,407 +0.19(+10.86%)
Feb 24, 2014 1.750 1.820 1.720 1.750 1,080,145 +0.03(+1.74%)
Feb 21, 2014 1.750 1.760 1.690 1.720 679,743 -0.02(-1.15%)
Feb 20, 2014 1.660 1.750 1.660 1.740 750,523 +0.07(+4.19%)
Feb 19, 2014 1.690 1.700 1.650 1.670 958,311 -0.02(-1.18%)
Feb 18, 2014 1.710 1.710 1.650 1.690 473,512 +0.02(+1.20%)
Feb 14, 2014 1.670 1.670 1.670 0 +0.12(+7.74%)
Feb 13, 2014 1.540 1.570 1.530 1.550 439,914 +0.03(+1.97%)
Feb 12, 2014 1.600 1.610 1.520 1.520 1,008,152 -0.03(-1.94%)
Feb 11, 2014 1.480 1.560 1.470 1.550 530,616 +0.08(+5.44%)
Feb 10, 2014 1.530 1.540 1.450 1.470 709,568 -0.06(-3.92%)
Feb 07, 2014 1.550 1.560 1.480 1.530 427,249 +0.00(+0.00%)
Feb 06, 2014 1.610 1.610 1.520 1.530 442,486 -0.07(-4.38%)
Feb 05, 2014 1.670 1.680 1.580 1.600 423,656 -0.07(-4.19%)
Feb 04, 2014 1.550 1.670 1.540 1.670 921,056 +0.12(+7.74%)
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.