Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ivanhoe Mines Ltd
(OP:
IVPAF
)
14.45
+0.04 (+0.28%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
2.970
3.000
2.780
2.859
161,817
-0.08(-2.76%)
May 30, 2017
3.101
3.110
2.930
2.940
202,964
-0.20(-6.37%)
May 26, 2017
3.112
3.210
3.100
3.140
35,313
-0.01(-0.32%)
May 25, 2017
3.241
3.310
3.070
3.150
152,610
-0.09(-2.75%)
May 24, 2017
3.450
3.450
3.229
3.239
92,497
-0.22(-6.35%)
May 23, 2017
3.451
3.470
3.420
3.459
56,011
+0.04(+1.14%)
May 22, 2017
3.360
3.470
3.360
3.420
29,526
+0.02(+0.62%)
May 19, 2017
3.530
3.531
3.394
3.399
38,804
-0.08(-2.33%)
May 18, 2017
3.471
3.510
3.330
3.480
109,123
-0.01(-0.29%)
May 17, 2017
3.534
3.558
3.440
3.490
179,876
+0.03(+0.86%)
May 16, 2017
3.291
3.470
3.260
3.460
137,954
+0.21(+6.44%)
May 15, 2017
3.350
3.399
3.220
3.251
38,359
-0.02(-0.58%)
May 12, 2017
3.346
3.353
3.231
3.270
64,553
-0.03(-1.05%)
May 11, 2017
3.302
3.310
3.210
3.305
77,736
+0.13(+3.98%)
May 10, 2017
3.066
3.230
3.040
3.178
92,270
+0.11(+3.68%)
May 09, 2017
3.060
3.129
3.021
3.065
83,025
-0.01(-0.19%)
May 08, 2017
3.115
3.140
2.996
3.071
124,052
-0.07(-2.26%)
May 05, 2017
3.077
3.160
3.063
3.142
92,306
+0.06(+2.01%)
May 04, 2017
3.260
3.260
3.041
3.080
393,925
-0.24(-7.11%)
May 03, 2017
3.380
3.380
3.260
3.316
157,751
-0.11(-3.33%)
May 02, 2017
3.430
3.458
3.396
3.430
63,247
+0.01(+0.29%)
May 01, 2017
3.522
3.560
3.380
3.420
117,834
-0.10(-2.84%)
Apr 28, 2017
3.409
3.540
3.392
3.520
84,459
+0.12(+3.68%)
Apr 27, 2017
3.551
3.580
3.376
3.395
371,748
-0.15(-4.37%)
Apr 26, 2017
3.586
3.670
3.480
3.550
170,615
-0.06(-1.63%)
Apr 25, 2017
3.644
3.729
3.550
3.609
418,334
-0.06(-1.53%)
Apr 24, 2017
3.695
3.750
3.660
3.665
107,553
-0.02(-0.41%)
Apr 21, 2017
3.760
3.762
3.661
3.680
75,405
-0.08(-2.16%)
Apr 20, 2017
3.673
3.830
3.660
3.761
65,048
+0.11(+3.01%)
Apr 19, 2017
3.700
3.790
3.650
3.651
39,802
-0.07(-1.84%)
Apr 18, 2017
3.894
3.900
3.660
3.720
162,029
-0.21(-5.37%)
Apr 17, 2017
3.934
4.020
3.900
3.931
134,140
-0.02(-0.48%)
Apr 13, 2017
4.075
4.080
3.950
3.950
226,578
-0.11(-2.80%)
Apr 12, 2017
3.830
4.100
3.830
4.064
371,962
+0.24(+6.38%)
Apr 11, 2017
3.650
3.859
3.650
3.820
321,849
+0.12(+3.24%)
Apr 10, 2017
3.680
3.740
3.650
3.700
119,319
+0.08(+2.15%)
Apr 07, 2017
3.603
3.700
3.603
3.622
86,823
-0.02(-0.49%)
Apr 06, 2017
3.658
3.658
3.602
3.640
67,249
+0.04(+1.11%)
Apr 05, 2017
3.677
3.700
3.600
3.600
200,773
-0.04(-1.00%)
Apr 04, 2017
3.530
3.660
3.530
3.636
92,477
+0.14(+3.89%)
Apr 03, 2017
3.465
3.520
3.406
3.500
101,242
+0.03(+0.89%)
Mar 31, 2017
3.380
3.520
3.380
3.469
199,899
+0.12(+3.66%)
Mar 30, 2017
3.326
3.410
3.326
3.346
164,802
-0.03(-0.99%)
Mar 29, 2017
3.250
3.430
3.250
3.380
196,309
+0.09(+2.76%)
Mar 28, 2017
3.420
3.430
3.250
3.289
252,580
-0.16(-4.67%)
Mar 27, 2017
3.408
3.458
3.370
3.450
105,556
-0.00(-0.01%)
Mar 24, 2017
3.580
3.580
3.450
3.450
135,012
-0.13(-3.57%)
Mar 23, 2017
3.480
3.613
3.470
3.578
195,050
+0.08(+2.24%)
Mar 22, 2017
3.392
3.511
3.360
3.500
405,717
-0.03(-0.85%)
Mar 21, 2017
3.320
3.630
3.320
3.530
426,463
+0.31(+9.63%)
Mar 20, 2017
3.239
3.250
3.199
3.220
95,653
-0.05(-1.53%)
Mar 17, 2017
3.268
3.271
3.140
3.270
527,730
+0.00(+0.04%)
Mar 16, 2017
3.267
3.320
3.221
3.269
79,200
+0.06(+1.83%)
Mar 15, 2017
3.140
3.230
3.046
3.210
407,937
+0.18(+5.98%)
Mar 14, 2017
2.980
3.150
2.966
3.029
180,074
-0.03(-0.99%)
Mar 13, 2017
3.252
3.252
3.020
3.059
219,185
-0.08(-2.57%)
Mar 10, 2017
2.880
3.140
2.860
3.140
125,302
+0.33(+11.74%)
Mar 09, 2017
2.809
2.880
2.753
2.810
241,128
-0.07(-2.43%)
Mar 08, 2017
2.791
2.888
2.790
2.880
193,379
+0.09(+3.22%)
Mar 07, 2017
2.900
2.920
2.770
2.790
191,156
-0.15(-5.10%)
Mar 06, 2017
3.030
3.030
2.870
2.940
203,646
-0.18(-5.77%)
Mar 03, 2017
3.001
3.140
2.930
3.120
206,175
+0.09(+2.97%)
Mar 02, 2017
3.281
3.290
3.000
3.030
232,778
-0.29(-8.74%)
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
.