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 (%)
Aug 31, 2016 1.850 1.865 1.760 1.860 3,293,051 +0.00(+0.00%)
Aug 30, 2016 1.970 1.970 1.830 1.860 1,892,930 -0.05(-2.62%)
Aug 29, 2016 1.770 1.930 1.720 1.910 4,117,612 +0.24(+14.37%)
Aug 26, 2016 1.690 1.720 1.630 1.670 1,197,429 +0.01(+0.60%)
Aug 25, 2016 1.640 1.700 1.580 1.660 1,740,452 +0.02(+1.22%)
Aug 24, 2016 1.700 1.700 1.560 1.640 3,074,934 -0.06(-3.53%)
Aug 23, 2016 1.700 1.740 1.680 1.700 1,106,527 -0.01(-0.58%)
Aug 22, 2016 1.700 1.715 1.650 1.710 2,189,298 +0.03(+1.79%)
Aug 19, 2016 1.670 1.700 1.650 1.680 2,538,415 -0.01(-0.59%)
Aug 18, 2016 1.700 1.730 1.660 1.690 795,672 -0.01(-0.59%)
Aug 17, 2016 1.720 1.720 1.650 1.700 2,142,574 -0.03(-1.73%)
Aug 16, 2016 1.720 1.760 1.660 1.730 6,772,511 +0.07(+4.22%)
Aug 15, 2016 1.800 1.800 1.620 1.660 3,147,125 -0.06(-3.49%)
Aug 12, 2016 1.890 1.970 1.710 1.720 7,028,272 -0.06(-3.37%)
Aug 11, 2016 1.750 1.780 1.690 1.780 3,447,661 +0.12(+7.23%)
Aug 10, 2016 1.660 1.720 1.640 1.660 2,259,667 +0.09(+5.73%)
Aug 09, 2016 1.530 1.580 1.500 1.570 2,051,468 +0.08(+5.37%)
Aug 08, 2016 1.470 1.500 1.450 1.490 623,859 +0.03(+2.05%)
Aug 05, 2016 1.420 1.460 1.390 1.460 685,631 +0.01(+0.69%)
Aug 04, 2016 1.380 1.450 1.380 1.450 649,509 +0.03(+2.11%)
Aug 03, 2016 1.400 1.450 1.360 1.420 977,206 -0.01(-0.70%)
Aug 02, 2016 1.490 1.550 1.410 1.430 3,099,530 +0.00(+0.00%)
Jul 29, 2016 1.430 1.430 1.430 0 +0.17(+13.49%)
Jul 28, 2016 1.200 1.270 1.200 1.260 1,503,701 +0.07(+5.88%)
Jul 27, 2016 1.160 1.200 1.150 1.190 1,191,883 +0.02(+1.71%)
Jul 26, 2016 1.110 1.170 1.100 1.170 1,108,422 +0.06(+5.41%)
Jul 25, 2016 1.130 1.140 1.100 1.110 179,725 -0.02(-1.77%)
Jul 22, 2016 1.130 1.150 1.110 1.130 430,364 -0.01(-0.88%)
Jul 21, 2016 1.120 1.140 1.120 1.140 428,713 +0.03(+2.70%)
Jul 20, 2016 1.130 1.140 1.100 1.110 753,990 -0.04(-3.48%)
Jul 19, 2016 1.150 1.160 1.120 1.150 362,254 +0.02(+1.77%)
Jul 18, 2016 1.130 1.150 1.115 1.130 655,555 -0.01(-0.88%)
Jul 15, 2016 1.170 1.170 1.120 1.140 458,899 -0.04(-3.39%)
Jul 14, 2016 1.160 1.190 1.150 1.180 829,865 +0.02(+1.72%)
Jul 13, 2016 1.150 1.180 1.135 1.160 1,303,412 +0.02(+1.75%)
Jul 12, 2016 1.160 1.160 1.010 1.140 2,606,924 -0.01(-0.87%)
Jul 11, 2016 1.110 1.170 1.110 1.150 2,163,093 +0.07(+6.48%)
Jul 08, 2016 1.080 1.050 1.080 649,579 +0.03(+2.86%)
Jul 07, 2016 1.040 1.060 1.030 1.050 707,435 +0.02(+1.94%)
Jul 05, 2016 1.050 1.020 1.030 436,852 -0.03(-2.83%)
Jul 04, 2016 1.050 1.060 1.030 1.060 1,089,901 +0.05(+4.95%)
Jun 30, 2016 1.010 1.010 1.010 0 +0.01(+1.00%)
Jun 29, 2016 1.000 1.020 0.9800 1.000 380,367 +0.01(+1.01%)
Jun 28, 2016 0.9600 0.9900 0.9500 0.9900 547,867 +0.03(+3.13%)
Jun 27, 2016 1.000 1.000 0.9300 0.9600 812,651 -0.01(-1.03%)
Jun 24, 2016 1.010 1.010 0.9600 0.9700 914,920 -0.03(-3.00%)
Jun 23, 2016 0.9900 1.000 0.9800 1.000 115,764 +0.02(+2.04%)
Jun 22, 2016 1.020 1.020 0.9700 0.9800 561,657 -0.03(-2.97%)
Jun 21, 2016 1.020 1.030 1.000 1.010 370,860 +0.00(+0.00%)
Jun 20, 2016 0.9800 1.040 0.9700 1.010 2,394,700 +0.05(+5.21%)
Jun 17, 2016 0.9600 0.9700 0.9600 0.9600 212,235 +0.00(+0.00%)
Jun 16, 2016 0.9800 0.9800 0.9600 0.9600 339,609 -0.01(-1.03%)
Jun 15, 2016 0.9700 0.9700 0.9500 0.9700 219,700 +0.02(+2.11%)
Jun 14, 2016 0.9700 0.9800 0.9500 0.9500 499,997 -0.03(-3.06%)
Jun 13, 2016 0.9800 0.9900 0.9700 0.9800 318,155 +0.01(+1.03%)
Jun 10, 2016 0.9900 0.9900 0.9600 0.9700 691,986 +0.00(+0.00%)
Jun 09, 2016 0.9900 0.9900 0.9600 0.9700 824,900 -0.02(-2.02%)
Jun 08, 2016 0.9800 1.000 0.9700 0.9900 1,000,020 +0.02(+2.06%)
Jun 07, 2016 0.9800 0.9900 0.9600 0.9700 524,730 -0.02(-2.02%)
Jun 06, 2016 1.000 1.000 0.9700 0.9900 1,046,622 -0.01(-1.00%)
Jun 03, 2016 1.000 1.000 0.9800 1.000 593,365 +0.01(+1.01%)
Jun 02, 2016 0.9800 0.9900 0.9600 0.9900 397,872 +0.03(+3.13%)
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.