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 29, 2020
2.290
2.290
2.150
2.220
112,000
-0.03(-1.33%)
May 28, 2020
2.250
2.250
2.200
2.250
94,983
+0.05(+2.27%)
May 27, 2020
2.140
2.240
2.090
2.200
80,819
+0.04(+1.85%)
May 26, 2020
1.985
2.200
1.985
2.160
130,472
+0.14(+6.93%)
May 22, 2020
1.994
2.050
1.994
2.020
51,000
-0.01(-0.49%)
May 21, 2020
2.190
2.190
2.010
2.030
74,514
-0.10(-4.56%)
May 20, 2020
1.950
2.140
1.950
2.127
219,129
+0.17(+8.53%)
May 19, 2020
2.020
2.065
1.954
1.960
163,222
-0.07(-3.45%)
May 18, 2020
1.915
2.050
1.915
2.030
187,582
+0.09(+4.64%)
May 15, 2020
1.945
2.006
1.920
1.940
111,500
-0.04(-1.99%)
May 14, 2020
1.990
1.990
1.835
1.979
75,481
+0.08(+4.17%)
May 13, 2020
1.930
1.970
1.850
1.900
505,369
-0.07(-3.73%)
May 12, 2020
2.040
2.040
1.953
1.974
28,119
-0.05(-2.36%)
May 11, 2020
1.990
2.050
1.935
2.021
45,030
+0.01(+0.74%)
May 08, 2020
2.024
2.043
1.990
2.006
47,500
-0.00(-0.24%)
May 07, 2020
1.968
2.035
1.954
2.011
96,078
+0.09(+4.78%)
May 06, 2020
1.980
2.000
1.920
1.920
68,422
-0.04(-2.01%)
May 05, 2020
1.920
2.000
1.920
1.959
142,011
+0.04(+2.03%)
May 04, 2020
1.968
1.971
1.890
1.920
131,365
-0.07(-3.52%)
May 01, 2020
1.880
2.049
1.880
1.990
56,300
-0.11(-5.24%)
Apr 30, 2020
2.070
2.153
2.070
2.100
87,801
-0.03(-1.41%)
Apr 29, 2020
1.934
2.132
1.922
2.130
161,693
+0.24(+12.70%)
Apr 28, 2020
1.860
1.990
1.850
1.890
75,631
-0.02(-1.05%)
Apr 27, 2020
1.980
1.980
1.850
1.910
55,071
+0.03(+1.60%)
Apr 24, 2020
1.926
1.926
1.850
1.880
87,100
+0.03(+1.52%)
Apr 23, 2020
1.950
1.990
1.852
1.852
151,675
+0.00(+0.10%)
Apr 22, 2020
1.840
1.878
1.820
1.850
59,278
+0.06(+3.27%)
Apr 21, 2020
1.801
1.830
1.720
1.792
81,368
-0.08(-4.25%)
Apr 20, 2020
1.800
1.940
1.800
1.871
82,093
-0.05(-2.48%)
Apr 17, 2020
1.905
1.920
1.848
1.919
143,500
+0.10(+5.30%)
Apr 16, 2020
1.920
1.950
1.785
1.822
123,931
-0.07(-3.85%)
Apr 15, 2020
2.180
2.180
1.878
1.895
155,068
-0.27(-12.27%)
Apr 14, 2020
2.044
2.243
2.040
2.160
227,460
+0.14(+6.93%)
Apr 13, 2020
1.950
2.044
1.890
2.020
189,406
+0.10(+5.21%)
Apr 09, 2020
1.820
1.932
1.810
1.920
178,900
+0.13(+7.20%)
Apr 08, 2020
1.830
1.830
1.768
1.791
63,248
-0.01(-0.50%)
Apr 07, 2020
1.789
1.850
1.780
1.800
131,266
+0.05(+2.96%)
Apr 06, 2020
1.686
1.750
1.680
1.748
144,711
+0.12(+7.32%)
Apr 03, 2020
1.690
1.690
1.600
1.629
247,800
-0.06(-3.61%)
Apr 02, 2020
1.630
1.720
1.629
1.690
39,792
+0.05(+3.09%)
Apr 01, 2020
1.790
1.790
1.500
1.639
94,766
-0.02(-1.48%)
Mar 31, 2020
1.593
1.748
1.586
1.664
610,521
+0.08(+4.75%)
Mar 30, 2020
1.566
1.620
1.530
1.589
541,022
-0.03(-1.79%)
Mar 27, 2020
1.650
1.716
1.594
1.618
520,700
-0.07(-4.35%)
Mar 26, 2020
1.700
1.830
1.677
1.691
364,899
-0.01(-0.52%)
Mar 25, 2020
1.716
1.820
1.615
1.700
366,872
+0.01(+0.59%)
Mar 24, 2020
1.520
1.731
1.520
1.690
240,276
+0.12(+7.64%)
Mar 23, 2020
1.410
1.580
1.410
1.570
136,242
+0.07(+4.67%)
Mar 20, 2020
1.510
1.700
1.490
1.500
307,600
-0.08(-4.99%)
Mar 19, 2020
1.484
1.600
1.424
1.579
182,416
+0.15(+10.41%)
Mar 18, 2020
1.560
1.750
1.400
1.430
313,013
-0.16(-10.13%)
Mar 17, 2020
1.661
1.700
1.580
1.591
490,141
-0.05(-3.01%)
Mar 16, 2020
1.600
1.730
1.500
1.641
371,625
-0.20(-10.84%)
Mar 13, 2020
1.681
1.850
1.620
1.840
151,100
+0.22(+13.58%)
Mar 12, 2020
1.550
1.751
1.350
1.620
325,788
-0.12(-6.90%)
Mar 11, 2020
1.911
1.930
1.740
1.740
161,823
-0.23(-11.68%)
Mar 10, 2020
1.960
2.120
1.900
1.970
197,254
+0.11(+5.90%)
Mar 09, 2020
2.200
2.205
1.790
1.860
348,544
-0.35(-15.83%)
Mar 06, 2020
2.290
2.300
2.210
2.210
81,300
-0.14(-5.82%)
Mar 05, 2020
2.290
2.390
2.290
2.347
88,196
-0.02(-1.02%)
Mar 04, 2020
2.370
2.400
2.333
2.371
37,567
+0.07(+3.03%)
Mar 03, 2020
2.330
2.378
2.250
2.301
127,303
-0.03(-1.23%)
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
.