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

Ivanhoe Mines Ltd (TSX: IVN )

20.63 +0.78 (+3.93%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 17, 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 (%)
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%)
Feb 03, 2014 1.630 1.630 1.520 1.550 618,954 -0.07(-4.32%)
Jan 31, 2014 1.620 1.640 1.600 1.620 466,650 +0.00(+0.00%)
Jan 30, 2014 1.650 1.650 1.610 1.620 208,917 -0.01(-0.61%)
Jan 29, 2014 1.670 1.670 1.610 1.630 282,018 -0.02(-1.21%)
Jan 28, 2014 1.630 1.650 1.580 1.650 0 +0.00(+0.00%)
Jan 27, 2014 1.730 1.730 1.610 1.650 894,142 -0.02(-1.20%)
Jan 24, 2014 1.770 1.770 1.640 1.670 487,236 -0.09(-5.11%)
Jan 23, 2014 1.800 1.820 1.720 1.760 400,167 -0.03(-1.68%)
Jan 22, 2014 1.800 1.800 1.770 1.790 300,144 -0.02(-1.10%)
Jan 21, 2014 1.890 1.920 1.780 1.810 493,551 -0.07(-3.72%)
Jan 20, 2014 1.860 1.890 1.845 1.880 165,419 +0.03(+1.62%)
Jan 17, 2014 1.800 1.880 1.800 1.850 256,520 +0.04(+2.21%)
Jan 16, 2014 1.880 1.900 1.780 1.810 574,532 -0.07(-3.72%)
Jan 15, 2014 1.900 1.920 1.860 1.880 238,196 -0.02(-1.05%)
Jan 14, 2014 1.910 1.950 1.890 1.900 309,600 +0.03(+1.60%)
Jan 13, 2014 1.830 1.890 1.810 1.870 423,256 +0.07(+3.89%)
Jan 10, 2014 1.820 1.840 1.790 1.800 314,765 +0.00(+0.00%)
Jan 09, 2014 1.810 1.810 1.790 1.800 0 +0.00(+0.00%)
Jan 08, 2014 1.830 1.830 1.780 1.800 314,319 +0.00(+0.00%)
Jan 07, 2014 1.820 1.840 1.780 1.800 411,325 -0.04(-2.17%)
Jan 06, 2014 1.930 1.930 1.820 1.840 283,888 -0.07(-3.66%)
Jan 03, 2014 1.870 1.910 1.820 1.910 299,991 +0.01(+0.53%)
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.