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

Ivanhoe Mines Ltd (TSX: IVN )

19.68 -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2014 1.200 1.200 1.140 1.140 507,357 -0.05(-4.20%)
Sep 29, 2014 1.180 1.215 1.180 1.190 271,074 +0.01(+0.85%)
Sep 26, 2014 1.140 1.200 1.130 1.180 865,536 +0.05(+4.42%)
Sep 25, 2014 1.150 1.180 1.120 1.130 1,110,888 -0.04(-3.42%)
Sep 24, 2014 1.200 1.200 1.140 1.170 375,599 -0.02(-1.68%)
Sep 23, 2014 1.200 1.210 1.180 1.190 305,548 -0.01(-0.83%)
Sep 22, 2014 1.280 1.280 1.130 1.200 1,513,777 -0.09(-6.98%)
Sep 19, 2014 1.320 1.340 1.290 1.290 1,384,650 -0.04(-3.01%)
Sep 18, 2014 1.340 1.350 1.310 1.330 245,652 -0.02(-1.48%)
Sep 17, 2014 1.370 1.370 1.345 1.350 316,853 -0.02(-1.46%)
Sep 16, 2014 1.370 1.370 1.350 1.370 173,555 +0.00(+0.00%)
Sep 15, 2014 1.360 1.370 1.340 1.370 230,027 +0.02(+1.48%)
Sep 12, 2014 1.350 1.310 1.350 264,408 +0.04(+3.05%)
Sep 11, 2014 1.350 1.375 1.310 1.310 683,628 -0.04(-2.96%)
Sep 10, 2014 1.350 1.375 1.350 1.350 309,483 +0.00(+0.00%)
Sep 09, 2014 1.340 1.400 1.340 1.350 562,579 +0.00(+0.00%)
Sep 08, 2014 1.350 1.370 1.280 1.350 805,994 +0.00(+0.00%)
Sep 05, 2014 1.360 1.380 1.360 1.350 517,896 +0.02(+1.50%)
Sep 04, 2014 1.430 1.430 1.330 1.330 419,171 -0.07(-5.00%)
Sep 03, 2014 1.410 1.410 1.390 1.400 219,039 +0.00(+0.00%)
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.