Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Ivanhoe Mines Ltd (TSX: IVN )

19.39 +0.48 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 2.330 2.480 2.330 2.480 1,073,467 +0.18(+7.83%)
Oct 30, 2018 2.300 2.340 2.240 2.300 835,006 +0.00(+0.00%)
Oct 29, 2018 2.370 2.490 2.270 2.300 1,143,864 -0.05(-2.13%)
Oct 26, 2018 2.280 2.390 2.220 2.350 1,152,077 +0.08(+3.52%)
Oct 25, 2018 2.430 2.490 2.270 2.270 2,158,516 -0.14(-5.81%)
Oct 24, 2018 2.500 2.620 2.400 2.410 815,455 -0.10(-3.98%)
Oct 23, 2018 2.550 2.600 2.400 2.510 1,560,462 -0.15(-5.64%)
Oct 22, 2018 2.670 2.680 2.600 2.660 578,385 +0.01(+0.38%)
Oct 19, 2018 2.680 2.690 2.630 2.650 850,870 +0.00(+0.00%)
Oct 18, 2018 2.750 2.770 2.640 2.650 483,779 -0.11(-3.99%)
Oct 17, 2018 2.790 2.800 2.720 2.760 545,710 -0.04(-1.43%)
Oct 16, 2018 2.740 2.840 2.710 2.800 1,038,398 +0.09(+3.32%)
Oct 15, 2018 2.750 2.780 2.670 2.710 844,516 -0.04(-1.45%)
Oct 12, 2018 2.640 2.770 2.610 2.750 1,727,524 +0.15(+5.77%)
Oct 11, 2018 2.520 2.660 2.480 2.600 2,672,432 +0.01(+0.39%)
Oct 10, 2018 2.840 2.870 2.560 2.590 2,204,295 -0.28(-9.76%)
Oct 09, 2018 2.930 2.930 2.850 2.870 493,162 -0.07(-2.38%)
Oct 05, 2018 2.940 2.940 2.940 0 +0.00(+0.00%)
Oct 04, 2018 2.990 3.050 2.930 2.940 2,454,586 -0.08(-2.65%)
Oct 03, 2018 2.950 3.090 2.880 3.020 1,733,495 +0.11(+3.78%)
Oct 02, 2018 3.000 3.100 2.900 2.910 2,374,752 -0.09(-3.00%)
Oct 01, 2018 2.840 3.030 2.840 3.000 3,158,662 +0.25(+9.09%)
Sep 28, 2018 2.670 2.780 2.640 2.750 1,629,066 +0.07(+2.61%)
Sep 27, 2018 2.550 2.690 2.510 2.680 1,226,745 +0.14(+5.51%)
Sep 26, 2018 2.610 2.620 2.520 2.540 768,054 -0.07(-2.68%)
Sep 25, 2018 2.470 2.670 2.460 2.610 1,526,349 +0.17(+6.97%)
Sep 24, 2018 2.500 2.570 2.430 2.440 1,212,147 -0.07(-2.79%)
Sep 21, 2018 2.600 2.700 2.500 2.510 2,745,150 -0.05(-1.95%)
Sep 20, 2018 2.540 2.590 2.500 2.560 693,639 +0.00(+0.00%)
Sep 19, 2018 2.600 2.680 2.560 2.560 1,449,595 +0.01(+0.39%)
Sep 18, 2018 2.520 2.630 2.510 2.550 1,282,391 +0.07(+2.82%)
Sep 17, 2018 2.520 2.520 2.450 2.480 556,496 -0.01(-0.40%)
Sep 14, 2018 2.580 2.630 2.480 2.490 820,541 -0.10(-3.86%)
Sep 13, 2018 2.590 2.610 2.450 2.590 1,647,644 +0.03(+1.17%)
Sep 12, 2018 2.410 2.580 2.350 2.560 1,732,984 +0.13(+5.35%)
Sep 11, 2018 2.460 2.490 2.370 2.430 773,160 -0.05(-2.02%)
Sep 10, 2018 2.390 2.550 2.370 2.480 1,557,478 +0.08(+3.33%)
Sep 07, 2018 2.370 2.400 2.310 2.400 483,666 +0.02(+0.84%)
Sep 06, 2018 2.340 2.420 2.330 2.380 1,001,311 +0.09(+3.93%)
Sep 05, 2018 2.300 2.430 2.270 2.290 1,091,741 +0.03(+1.33%)
Sep 04, 2018 2.300 2.300 2.180 2.260 1,121,183 -0.06(-2.59%)
Aug 31, 2018 2.320 2.320 2.320 0 -0.08(-3.33%)
Aug 30, 2018 2.550 2.570 2.350 2.400 805,856 -0.17(-6.61%)
Aug 29, 2018 2.530 2.620 2.530 2.570 1,144,416 +0.03(+1.18%)
Aug 28, 2018 2.590 2.620 2.530 2.540 660,248 -0.03(-1.17%)
Aug 27, 2018 2.500 2.650 2.490 2.570 1,539,584 +0.08(+3.21%)
Aug 24, 2018 2.220 2.490 2.220 2.490 1,233,191 +0.30(+13.70%)
Aug 23, 2018 2.210 2.290 2.190 2.190 757,210 -0.06(-2.67%)
Aug 22, 2018 2.330 2.350 2.240 2.250 1,000,649 +0.01(+0.45%)
Aug 21, 2018 2.050 2.290 2.040 2.240 2,629,923 +0.21(+10.34%)
Aug 20, 2018 2.070 2.070 2.000 2.030 1,006,396 -0.02(-0.98%)
Aug 17, 2018 2.090 2.090 2.010 2.050 1,493,391 -0.04(-1.91%)
Aug 16, 2018 2.120 2.150 2.080 2.090 1,278,902 -0.03(-1.42%)
Aug 15, 2018 2.230 2.280 2.080 2.120 1,735,619 -0.15(-6.61%)
Aug 14, 2018 2.340 2.340 2.250 2.270 557,458 -0.05(-2.16%)
Aug 13, 2018 2.290 2.400 2.280 2.320 896,945 -0.03(-1.28%)
Aug 10, 2018 2.360 2.380 2.260 2.350 992,098 -0.08(-3.29%)
Aug 09, 2018 2.320 2.440 2.280 2.430 1,242,820 +0.11(+4.74%)
Aug 08, 2018 2.430 2.430 2.200 2.320 1,845,610 -0.08(-3.33%)
Aug 07, 2018 2.440 2.450 2.380 2.400 1,991,603 -0.03(-1.23%)
Aug 03, 2018 2.430 2.430 2.430 0 -0.02(-0.82%)
Aug 02, 2018 2.490 2.490 2.410 2.450 388,664 -0.05(-2.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.