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 (%)
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%)
Jun 01, 2016 0.9600 0.9700 0.9400 0.9600 710,838 +0.00(+0.00%)
May 31, 2016 0.9300 0.9700 0.9300 0.9600 2,257,286 +0.04(+4.35%)
May 30, 2016 0.9600 0.9800 0.9200 0.9200 850,216 -0.07(-7.07%)
May 27, 2016 1.030 1.030 0.9600 0.9900 1,878,517 -0.04(-3.88%)
May 26, 2016 1.060 1.060 1.020 1.030 990,070 -0.03(-2.83%)
May 25, 2016 1.020 1.060 1.020 1.060 1,048,536 +0.03(+2.91%)
May 24, 2016 1.060 1.060 1.010 1.030 1,376,164 -0.02(-1.90%)
May 20, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
May 19, 2016 1.020 1.060 1.020 1.050 1,299,827 -0.01(-0.94%)
May 18, 2016 1.100 1.110 1.030 1.060 2,838,154 -0.06(-5.36%)
May 17, 2016 1.120 1.120 1.090 1.120 1,309,932 +0.02(+1.82%)
May 16, 2016 1.100 1.130 1.090 1.100 1,899,066 +0.02(+1.85%)
May 13, 2016 1.080 1.110 1.060 1.080 2,349,764 +0.03(+2.86%)
May 12, 2016 1.040 1.050 1.010 1.050 1,079,654 +0.02(+1.94%)
May 11, 2016 1.020 1.050 1.010 1.030 964,817 +0.04(+4.04%)
May 10, 2016 1.000 1.000 0.9600 0.9900 1,103,260 +0.00(+0.00%)
May 09, 2016 1.010 1.010 0.9700 0.9900 921,112 -0.03(-2.94%)
May 06, 2016 1.020 1.040 1.000 1.020 796,460 +0.02(+2.00%)
May 05, 2016 1.010 1.030 0.9800 1.000 553,562 +0.00(+0.00%)
May 04, 2016 1.040 1.040 0.9600 1.000 1,888,123 -0.02(-1.96%)
May 03, 2016 1.060 1.060 1.000 1.020 1,980,835 -0.05(-4.67%)
May 02, 2016 1.100 1.100 1.040 1.070 1,792,974 +0.03(+2.88%)
Apr 29, 2016 1.030 1.080 1.030 1.040 1,846,505 +0.03(+2.97%)
Apr 28, 2016 1.020 1.030 1.000 1.010 735,811 +0.01(+1.00%)
Apr 27, 2016 0.9700 1.000 0.9400 1.000 891,834 +0.04(+4.17%)
Apr 26, 2016 0.9700 0.9900 0.9600 0.9600 1,464,973 -0.01(-1.03%)
Apr 25, 2016 1.020 1.040 0.9700 0.9700 1,385,674 -0.06(-5.83%)
Apr 22, 2016 1.050 1.060 1.010 1.030 724,119 -0.02(-1.90%)
Apr 21, 2016 1.080 1.080 0.9800 1.050 1,696,388 +0.00(+0.00%)
Apr 20, 2016 1.090 1.130 1.040 1.050 2,408,063 -0.03(-2.78%)
Apr 19, 2016 0.9500 1.080 0.9500 1.080 3,620,290 +0.14(+14.89%)
Apr 18, 2016 0.9400 0.9600 0.9200 0.9400 745,761 +0.01(+1.08%)
Apr 15, 2016 0.9400 0.9500 0.9200 0.9300 560,737 -0.02(-2.11%)
Apr 14, 2016 0.9600 0.9600 0.9000 0.9500 922,818 +0.01(+1.06%)
Apr 13, 2016 0.8900 0.9650 0.8800 0.9400 1,594,467 +0.05(+5.62%)
Apr 12, 2016 0.9100 0.9300 0.8900 0.8900 2,385,778 -0.04(-4.30%)
Apr 11, 2016 0.8900 0.9300 0.8900 0.9300 717,905 +0.05(+5.68%)
Apr 08, 2016 0.8400 0.9000 0.8200 0.8800 819,175 +0.04(+4.76%)
Apr 07, 2016 0.8300 0.8400 0.8200 0.8400 391,272 +0.01(+1.20%)
Apr 06, 2016 0.8400 0.8500 0.8300 0.8300 186,031 -0.02(-2.35%)
Apr 05, 2016 0.8400 0.8500 0.8200 0.8500 426,934 +0.00(+0.00%)
Apr 04, 2016 0.8500 0.8500 0.8200 0.8500 1,027,740 +0.01(+1.19%)
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.