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 (%)
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%)
Sep 02, 2014 1.440 1.440 1.385 1.400 479,983 -0.05(-3.45%)
Aug 29, 2014 1.450 1.450 1.450 0 +0.06(+4.32%)
Aug 28, 2014 1.410 1.410 1.390 1.390 291,090 +0.02(+1.46%)
Aug 27, 2014 1.360 1.410 1.350 1.370 871,521 +0.02(+1.48%)
Aug 26, 2014 1.350 1.350 1.350 1.350 128,521 +0.01(+0.75%)
Aug 25, 2014 1.350 1.350 1.315 1.340 573,154 -0.02(-1.47%)
Aug 22, 2014 1.390 1.390 1.350 1.360 394,393 -0.02(-1.45%)
Aug 21, 2014 1.420 1.420 1.370 1.380 360,621 -0.03(-2.13%)
Aug 20, 2014 1.440 1.440 1.410 1.410 530,690 -0.02(-1.40%)
Aug 19, 2014 1.450 1.460 1.430 1.430 108,594 -0.03(-2.05%)
Aug 18, 2014 1.450 1.480 1.430 1.460 371,913 -0.01(-0.68%)
Aug 15, 2014 1.420 1.470 1.420 1.470 429,403 +0.03(+2.08%)
Aug 14, 2014 1.450 1.460 1.390 1.440 1,216,883 -0.02(-1.37%)
Aug 13, 2014 1.450 1.480 1.450 1.460 203,071 +0.01(+0.69%)
Aug 12, 2014 1.450 1.450 1.415 1.450 845,500 +0.01(+0.69%)
Aug 11, 2014 1.480 1.490 1.430 1.440 1,446,445 -0.04(-2.70%)
Aug 08, 2014 1.520 1.520 1.485 1.480 208,614 -0.02(-1.33%)
Aug 07, 2014 1.500 1.510 1.480 1.500 290,710 +0.00(+0.00%)
Aug 06, 2014 1.450 1.510 1.450 1.500 894,617 +0.02(+1.35%)
Aug 05, 2014 1.480 1.490 1.470 1.480 423,065 +0.00(+0.00%)
Aug 01, 2014 1.480 1.480 1.480 0 -0.03(-1.99%)
Jul 31, 2014 1.540 1.550 1.510 1.510 813,554 -0.05(-3.21%)
Jul 30, 2014 1.550 1.570 1.540 1.560 401,225 -0.01(-0.64%)
Jul 29, 2014 1.550 1.580 1.540 1.570 1,218,897 +0.01(+0.64%)
Jul 28, 2014 1.580 1.580 1.530 1.560 678,643 +0.02(+1.30%)
Jul 25, 2014 1.500 1.570 1.470 1.540 3,134,808 +0.05(+3.36%)
Jul 24, 2014 1.520 1.530 1.490 1.490 783,680 +0.00(+0.00%)
Jul 23, 2014 1.440 1.530 1.410 1.490 816,459 +0.05(+3.47%)
Jul 22, 2014 1.470 1.480 1.435 1.440 355,901 -0.03(-2.04%)
Jul 21, 2014 1.490 1.490 1.450 1.470 272,084 +0.00(+0.00%)
Jul 18, 2014 1.510 1.510 1.460 1.470 363,488 -0.02(-1.34%)
Jul 17, 2014 1.500 1.510 1.480 1.490 412,050 -0.03(-1.97%)
Jul 16, 2014 1.520 1.540 1.480 1.520 788,678 +0.01(+0.66%)
Jul 15, 2014 1.580 1.600 1.495 1.510 1,175,648 -0.04(-2.58%)
Jul 14, 2014 1.540 1.570 1.490 1.550 1,043,913 +0.02(+1.31%)
Jul 11, 2014 1.510 1.530 1.490 1.530 365,683 +0.05(+3.38%)
Jul 10, 2014 1.460 1.520 1.430 1.480 837,067 +0.01(+0.68%)
Jul 09, 2014 1.500 1.540 1.460 1.470 712,225 -0.02(-1.34%)
Jul 08, 2014 1.420 1.570 1.400 1.490 1,679,214 +0.09(+6.43%)
Jul 07, 2014 1.400 1.420 1.360 1.400 284,723 +0.01(+0.72%)
Jul 04, 2014 1.430 1.430 1.370 1.390 422,080 -0.04(-2.80%)
Jul 03, 2014 1.440 1.445 1.400 1.430 513,119 -0.02(-1.38%)
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.