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

Ivanhoe Mines Ltd (TSX: IVN )

19.85 -0.08 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2018 3.450 3.460 3.220 3.230 2,100,814 -0.17(-5.00%)
Feb 27, 2018 3.260 3.430 3.240 3.400 3,148,774 +0.12(+3.66%)
Feb 26, 2018 3.260 3.380 3.210 3.280 2,420,728 +0.15(+4.79%)
Feb 23, 2018 3.110 3.150 3.070 3.130 879,523 +0.03(+0.97%)
Feb 22, 2018 3.120 3.210 3.100 3.100 669,125 -0.03(-0.96%)
Feb 21, 2018 3.140 3.230 3.100 3.130 1,150,526 -0.01(-0.32%)
Feb 20, 2018 3.170 3.270 3.140 3.140 1,940,974 -0.14(-4.27%)
Feb 16, 2018 3.280 3.280 3.280 0 -0.09(-2.67%)
Feb 15, 2018 3.400 3.500 3.320 3.370 1,647,775 +0.03(+0.90%)
Feb 14, 2018 3.070 3.440 3.060 3.340 2,519,411 +0.18(+5.70%)
Feb 13, 2018 3.135 3.160 2,109,707 -0.04(-1.25%)
Feb 12, 2018 2.910 3.270 2.900 3.200 2,693,121 +0.31(+10.73%)
Feb 09, 2018 2.780 2.900 2.730 2.890 2,425,105 +0.13(+4.71%)
Feb 08, 2018 2.910 2.755 2.760 2,382,945 -0.14(-4.83%)
Feb 07, 2018 3.060 3.080 2.840 2.900 2,140,570 -0.15(-4.92%)
Feb 06, 2018 3.170 3.220 2.810 3.050 3,237,258 -0.12(-3.79%)
Feb 05, 2018 3.050 3.350 3.050 3.170 2,073,184 +0.10(+3.26%)
Feb 02, 2018 3.420 3.485 3.060 3.070 3,372,422 -0.34(-9.97%)
Feb 01, 2018 3.450 3.460 3.240 3.410 7,023,734 -0.11(-3.12%)
Jan 31, 2018 3.990 4.000 3.420 3.520 4,842,292 -0.45(-11.34%)
Jan 30, 2018 4.000 4.020 3.970 3.970 1,421,626 -0.06(-1.49%)
Jan 29, 2018 4.090 4.100 3.990 4.030 767,909 -0.03(-0.74%)
Jan 26, 2018 4.090 4.140 4.060 4.060 549,120 -0.02(-0.49%)
Jan 25, 2018 4.270 4.290 4.070 4.080 897,535 -0.14(-3.32%)
Jan 24, 2018 4.240 4.250 4.190 4.220 683,511 +0.05(+1.20%)
Jan 23, 2018 4.200 4.225 4.065 4.170 1,345,293 -0.07(-1.65%)
Jan 22, 2018 4.290 4.320 4.200 4.240 2,547,784 +0.10(+2.42%)
Jan 19, 2018 4.100 4.170 4.050 4.140 1,009,938 +0.04(+0.98%)
Jan 18, 2018 4.140 4.290 4.080 4.100 1,010,945 -0.03(-0.73%)
Jan 17, 2018 3.950 4.150 3.950 4.130 1,508,472 +0.19(+4.82%)
Jan 16, 2018 4.030 4.040 3.920 3.940 2,215,998 -0.07(-1.75%)
Jan 15, 2018 4.050 4.090 3.970 4.010 910,616 +0.00(+0.00%)
Jan 12, 2018 4.080 4.100 3.990 4.010 1,705,497 -0.03(-0.74%)
Jan 11, 2018 4.200 4.205 4.040 4.040 1,316,678 -0.15(-3.58%)
Jan 10, 2018 4.190 2,334,008 +0.17(+4.23%)
Jan 09, 2018 4.190 4.190 4.000 4.020 1,744,909 -0.19(-4.51%)
Jan 08, 2018 4.200 4.240 4.180 4.210 612,029 -0.02(-0.47%)
Jan 05, 2018 4.210 4.240 4.170 4.230 542,719 +0.02(+0.48%)
Jan 04, 2018 4.220 4.240 4.170 4.210 512,251 +0.02(+0.48%)
Jan 03, 2018 4.260 4.260 4.160 4.190 710,941 -0.05(-1.18%)
Jan 02, 2018 4.260 4.290 4.220 4.240 862,735 +0.00(+0.00%)
Dec 29, 2017 4.240 4.240 4.240 0 -0.15(-3.42%)
Dec 28, 2017 4.450 4.540 4.360 4.390 1,210,661 -0.03(-0.68%)
Dec 27, 2017 4.170 4.430 4.170 4.420 1,148,102 +0.28(+6.76%)
Dec 22, 2017 4.080 4.170 4.080 4.140 768,092 +0.02(+0.49%)
Dec 21, 2017 4.120 4.140 4.050 4.120 1,018,931 -0.01(-0.24%)
Dec 20, 2017 4.080 4.150 4.030 4.130 1,584,832 +0.06(+1.47%)
Dec 19, 2017 4.100 4.120 4.050 4.070 1,025,878 -0.03(-0.73%)
Dec 18, 2017 4.070 4.170 4.060 4.100 1,902,487 +0.01(+0.24%)
Dec 15, 2017 4.160 4.240 4.090 4.090 963,794 -0.02(-0.49%)
Dec 14, 2017 4.200 4.300 4.110 4.110 1,013,402 -0.11(-2.61%)
Dec 13, 2017 4.250 4.260 4.160 4.220 1,964,834 +0.06(+1.44%)
Dec 12, 2017 4.110 4.180 4.070 4.160 1,052,712 +0.05(+1.22%)
Dec 11, 2017 4.100 4.140 4.070 4.110 827,574 +0.00(+0.00%)
Dec 08, 2017 4.160 4.190 4.070 4.110 770,912 -0.01(-0.24%)
Dec 07, 2017 4.110 4.210 4.080 4.120 794,440 +0.04(+0.98%)
Dec 06, 2017 4.100 4.250 4.050 4.080 1,079,841 +0.03(+0.74%)
Dec 05, 2017 4.210 4.220 4.025 4.050 1,636,341 -0.19(-4.48%)
Dec 04, 2017 4.470 4.220 4.240 1,131,451 -0.17(-3.85%)
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.