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 (%)
Feb 29, 2024
10.58
10.78
10.37
10.63
319,298
+0.05(+0.47%)
Feb 28, 2024
10.53
10.65
10.52
10.58
98,624
-0.03(-0.25%)
Feb 27, 2024
10.40
10.63
10.40
10.61
59,174
+0.21(+1.99%)
Feb 26, 2024
10.91
10.93
10.26
10.40
310,681
-0.45(-4.15%)
Feb 23, 2024
10.67
10.87
10.67
10.85
134,489
+0.27(+2.55%)
Feb 22, 2024
10.66
10.66
10.56
10.58
230,697
-0.04(-0.38%)
Feb 21, 2024
10.65
10.67
10.49
10.62
139,675
-0.07(-0.65%)
Feb 20, 2024
10.69
10.97
10.68
10.69
99,089
-0.03(-0.28%)
Feb 16, 2024
10.53
10.80
10.44
10.72
202,729
+0.19(+1.80%)
Feb 15, 2024
10.42
10.55
10.42
10.53
121,724
+0.08(+0.73%)
Feb 14, 2024
10.46
10.49
10.40
10.45
186,156
-0.02(-0.15%)
Feb 13, 2024
10.36
10.71
10.32
10.47
109,578
-0.24(-2.22%)
Feb 12, 2024
10.10
10.86
10.10
10.71
109,019
+0.17(+1.59%)
Feb 09, 2024
10.60
10.60
10.50
10.54
247,944
+0.05(+0.44%)
Feb 08, 2024
10.48
10.60
10.38
10.49
260,693
-0.05(-0.43%)
Feb 07, 2024
10.49
10.58
10.42
10.54
325,783
+0.10(+0.96%)
Feb 06, 2024
10.29
10.46
10.29
10.44
249,291
+0.07(+0.68%)
Feb 05, 2024
10.49
10.49
10.19
10.37
69,781
-0.10(-0.93%)
Feb 02, 2024
10.50
10.51
10.41
10.47
209,812
-0.20(-1.90%)
Feb 01, 2024
10.63
10.98
10.49
10.67
208,236
+0.16(+1.52%)
Jan 31, 2024
10.98
10.98
10.51
10.51
65,762
-0.24(-2.23%)
Jan 30, 2024
10.66
10.77
10.66
10.75
85,398
+0.00(+0.00%)
Jan 29, 2024
10.62
10.75
10.48
10.75
130,236
+0.05(+0.47%)
Jan 26, 2024
11.07
11.07
10.61
10.70
224,175
-0.34(-3.08%)
Jan 25, 2024
10.62
11.07
10.55
11.04
602,638
+0.46(+4.35%)
Jan 24, 2024
9.800
10.60
9.800
10.58
340,615
+0.46(+4.55%)
Jan 23, 2024
9.980
10.17
9.980
10.12
401,114
+0.30(+3.02%)
Jan 22, 2024
9.150
9.889
9.150
9.823
104,371
-0.07(-0.73%)
Jan 19, 2024
9.680
9.900
9.645
9.895
223,656
+0.14(+1.49%)
Jan 18, 2024
10.18
10.18
9.640
9.750
110,307
+0.05(+0.52%)
Jan 17, 2024
9.790
9.800
9.575
9.700
179,989
-0.33(-3.29%)
Jan 16, 2024
10.18
10.18
9.955
10.03
313,963
-0.03(-0.30%)
Jan 12, 2024
10.04
10.12
10.01
10.06
238,774
+0.11(+1.11%)
Jan 11, 2024
10.00
10.05
9.910
9.950
261,095
-0.04(-0.40%)
Jan 10, 2024
9.690
10.04
9.690
9.990
337,604
+0.03(+0.30%)
Jan 09, 2024
9.990
10.03
9.780
9.960
367,589
-0.08(-0.79%)
Jan 08, 2024
9.920
10.07
9.870
10.04
256,715
+0.02(+0.19%)
Jan 05, 2024
9.877
10.03
9.877
10.02
253,176
+0.17(+1.73%)
Jan 04, 2024
9.750
10.05
9.690
9.850
331,269
+0.07(+0.72%)
Jan 03, 2024
9.500
9.800
9.397
9.780
262,926
+0.15(+1.56%)
Jan 02, 2024
9.510
9.751
9.510
9.630
69,723
-0.05(-0.54%)
Dec 29, 2023
9.760
9.760
9.525
9.682
162,785
-0.11(-1.10%)
Dec 28, 2023
9.860
9.970
9.760
9.790
88,415
-0.05(-0.51%)
Dec 27, 2023
9.832
9.910
9.785
9.840
132,025
+0.06(+0.61%)
Dec 26, 2023
9.500
9.780
9.500
9.780
19,091
-0.00(-0.00%)
Dec 22, 2023
10.00
10.00
9.460
9.780
145,555
-0.01(-0.05%)
Dec 21, 2023
9.540
9.820
9.540
9.785
696,602
+0.21(+2.20%)
Dec 20, 2023
9.750
9.830
9.548
9.575
749,292
-0.29(-2.89%)
Dec 19, 2023
9.720
9.901
9.580
9.860
147,461
+0.22(+2.28%)
Dec 18, 2023
9.639
9.680
9.500
9.640
139,587
+0.03(+0.30%)
Dec 15, 2023
9.620
9.700
9.554
9.611
419,116
-0.03(-0.30%)
Dec 14, 2023
9.600
9.690
9.400
9.640
190,475
+0.31(+3.32%)
Dec 13, 2023
9.000
9.340
8.930
9.330
265,604
+0.33(+3.61%)
Dec 12, 2023
8.940
9.040
8.848
9.005
114,854
+0.04(+0.50%)
Dec 11, 2023
9.305
9.320
8.880
8.960
144,979
-0.34(-3.66%)
Dec 08, 2023
9.050
9.360
9.050
9.300
107,122
+0.23(+2.54%)
Dec 07, 2023
8.580
9.080
8.580
9.070
269,817
+0.23(+2.60%)
Dec 06, 2023
8.705
9.040
8.610
8.840
70,898
+0.00(+0.06%)
Dec 05, 2023
8.930
9.065
8.760
8.835
100,696
-0.27(-2.97%)
Dec 04, 2023
8.990
9.145
8.920
9.105
192,332
-0.11(-1.14%)
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
.