Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (TSX: IVN )

18.01 -0.58 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2020 3.850 3.850 3.850 0 +0.07(+1.85%)
Jun 29, 2020 3.790 3.830 3.710 3.780 573,734 -0.02(-0.53%)
Jun 26, 2020 3.830 3.830 3.700 3.800 464,276 -0.02(-0.52%)
Jun 25, 2020 3.670 3.860 3.670 3.820 798,615 +0.14(+3.80%)
Jun 24, 2020 3.810 3.860 3.660 3.680 553,133 -0.17(-4.42%)
Jun 23, 2020 3.830 3.860 3.800 3.850 489,920 +0.05(+1.32%)
Jun 22, 2020 3.750 3.850 3.730 3.800 746,952 +0.09(+2.43%)
Jun 19, 2020 3.710 3.840 3.620 3.710 3,421,875 +0.12(+3.34%)
Jun 18, 2020 3.520 3.670 3.520 3.590 590,503 +0.08(+2.28%)
Jun 17, 2020 3.600 3.630 3.500 3.510 393,265 -0.14(-3.84%)
Jun 16, 2020 3.680 3.730 3.590 3.650 547,358 +0.04(+1.11%)
Jun 15, 2020 3.530 3.620 3.400 3.610 795,934 -0.04(-1.10%)
Jun 12, 2020 3.550 3.690 3.500 3.650 1,314,282 +0.22(+6.41%)
Jun 11, 2020 3.640 3.640 3.360 3.430 1,328,945 -0.33(-8.78%)
Jun 10, 2020 3.670 3.760 3.580 3.760 983,818 +0.09(+2.45%)
Jun 09, 2020 3.610 3.670 3.570 3.670 478,139 +0.00(+0.00%)
Jun 08, 2020 3.700 3.700 3.540 3.670 654,850 +0.06(+1.66%)
Jun 05, 2020 3.650 3.740 3.610 3.610 1,220,245 +0.05(+1.40%)
Jun 04, 2020 3.430 3.580 3.260 3.560 1,118,681 +0.16(+4.71%)
Jun 03, 2020 3.430 3.470 3.350 3.400 934,578 +0.00(+0.00%)
Jun 02, 2020 3.250 3.520 3.220 3.400 2,499,638 +0.24(+7.59%)
Jun 01, 2020 3.040 3.200 3.030 3.160 768,487 +0.11(+3.61%)
May 29, 2020 3.110 3.110 2.970 3.050 988,962 -0.08(-2.56%)
May 28, 2020 3.080 3.130 3.020 3.130 642,758 +0.07(+2.29%)
May 27, 2020 2.970 3.090 2.860 3.060 981,956 +0.09(+3.03%)
May 26, 2020 2.880 3.040 2.880 2.970 959,433 +0.16(+5.69%)
May 25, 2020 2.870 2.910 2.780 2.810 245,135 -0.05(-1.75%)
May 22, 2020 2.810 2.870 2.790 2.860 551,819 +0.05(+1.78%)
May 21, 2020 2.960 2.960 2.800 2.810 836,696 -0.16(-5.39%)
May 20, 2020 2.770 2.990 2.750 2.970 2,083,041 +0.24(+8.79%)
May 19, 2020 2.840 2.870 2.720 2.730 1,249,286 +0.03(+1.11%)
May 15, 2020 2.700 2.700 2.700 0 -0.07(-2.53%)
May 14, 2020 2.650 2.810 2.650 2.770 721,493 +0.08(+2.97%)
May 13, 2020 2.730 2.770 2.610 2.690 1,053,371 -0.07(-2.54%)
May 12, 2020 2.800 2.830 2.750 2.760 412,750 -0.06(-2.13%)
May 11, 2020 2.770 2.820 2.720 2.820 415,812 +0.03(+1.08%)
May 08, 2020 2.840 2.850 2.760 2.790 486,897 -0.02(-0.71%)
May 07, 2020 2.780 2.850 2.760 2.810 551,195 +0.08(+2.93%)
May 06, 2020 2.760 2.790 2.730 2.730 507,002 -0.01(-0.36%)
May 05, 2020 2.750 2.810 2.700 2.740 567,616 +0.02(+0.74%)
May 04, 2020 2.760 2.780 2.660 2.720 532,066 -0.08(-2.86%)
May 01, 2020 2.800 2.880 2.720 2.800 570,593 -0.12(-4.11%)
Apr 30, 2020 2.870 3.030 2.860 2.920 1,080,627 -0.02(-0.68%)
Apr 29, 2020 2.680 2.980 2.680 2.940 1,550,524 +0.32(+12.21%)
Apr 28, 2020 2.740 2.790 2.610 2.620 976,415 -0.08(-2.96%)
Apr 27, 2020 2.650 2.740 2.630 2.700 1,249,795 +0.08(+3.05%)
Apr 24, 2020 2.650 2.690 2.600 2.620 812,864 -0.02(-0.76%)
Apr 23, 2020 2.620 2.800 2.620 2.640 967,152 +0.02(+0.76%)
Apr 22, 2020 2.630 2.650 2.580 2.620 441,226 +0.08(+3.15%)
Apr 21, 2020 2.540 2.590 2.460 2.540 1,110,483 -0.12(-4.51%)
Apr 20, 2020 2.600 2.720 2.580 2.660 619,893 -0.01(-0.37%)
Apr 17, 2020 2.670 2.690 2.580 2.670 1,242,129 +0.09(+3.49%)
Apr 16, 2020 2.700 2.710 2.520 2.580 681,010 -0.08(-3.01%)
Apr 15, 2020 2.900 2.920 2.640 2.660 1,396,929 -0.36(-11.92%)
Apr 14, 2020 2.850 3.130 2.810 3.020 1,810,845 +0.24(+8.63%)
Apr 13, 2020 2.690 2.830 2.640 2.780 769,455 +0.12(+4.51%)
Apr 09, 2020 2.660 2.660 2.660 0 +0.17(+6.83%)
Apr 08, 2020 2.510 2.550 2.470 2.490 765,956 -0.01(-0.40%)
Apr 07, 2020 2.510 2.590 2.480 2.500 1,020,958 +0.05(+2.04%)
Apr 06, 2020 2.400 2.470 2.380 2.450 772,377 +0.13(+5.60%)
Apr 03, 2020 2.350 2.360 2.260 2.320 732,239 -0.05(-2.11%)
Apr 02, 2020 2.350 2.460 2.300 2.370 432,323 +0.04(+1.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.