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 )

18.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 28, 2014 0.9600 0.9800 0.9400 0.9800 548,752 -0.01(-1.01%)
Nov 27, 2014 0.9800 0.9900 0.9200 0.9900 338,212 +0.03(+3.13%)
Nov 26, 2014 0.9900 0.9900 0.9400 0.9600 432,090 -0.02(-2.04%)
Nov 25, 2014 1.000 1.010 0.9800 0.9800 331,166 -0.02(-2.00%)
Nov 24, 2014 1.000 1.040 0.9900 1.000 928,680 +0.00(+0.00%)
Nov 21, 2014 1.020 1.030 1.000 1.000 672,089 +0.01(+1.01%)
Nov 20, 2014 1.000 1.010 0.9900 0.9900 338,803 +0.00(+0.00%)
Nov 19, 2014 1.050 1.060 0.9800 0.9900 665,636 -0.06(-5.71%)
Nov 18, 2014 1.000 1.070 0.9800 1.050 633,284 +0.06(+6.06%)
Nov 17, 2014 1.020 1.020 0.9100 0.9900 163,337 -0.01(-1.00%)
Nov 14, 2014 0.9300 1.030 0.8900 1.000 515,589 +0.09(+9.89%)
Nov 13, 2014 0.8900 0.9200 0.8900 0.9100 401,568 +0.01(+1.11%)
Nov 12, 2014 0.9100 0.9200 0.8800 0.9000 619,089 -0.01(-1.10%)
Nov 11, 2014 0.9300 0.9300 0.9000 0.9100 366,137 -0.01(-1.09%)
Nov 10, 2014 0.9900 1.030 0.9000 0.9200 1,011,988 -0.07(-7.07%)
Nov 07, 2014 0.9400 0.9900 0.9200 0.9900 328,172 +0.08(+8.79%)
Nov 06, 2014 0.9700 1.010 0.9100 0.9100 690,646 +0.01(+1.11%)
Nov 05, 2014 0.8400 0.9700 0.8400 0.9000 1,419,491 +0.09(+11.11%)
Nov 04, 2014 0.8400 0.8500 0.8100 0.8100 602,975 -0.04(-4.71%)
Nov 03, 2014 0.8500 0.9000 0.8200 0.8500 435,365 +0.00(+0.00%)
Oct 31, 2014 0.8800 0.9000 0.8200 0.8500 676,670 -0.01(-1.16%)
Oct 30, 2014 0.8400 0.8600 0.7800 0.8600 2,991,534 +0.03(+3.61%)
Oct 29, 2014 0.9300 0.9300 0.8300 0.8300 550,185 -0.06(-6.74%)
Oct 28, 2014 0.9300 0.9500 0.8900 0.8900 538,456 -0.03(-3.26%)
Oct 27, 2014 0.9900 0.9900 0.9200 0.9200 372,241 -0.06(-6.12%)
Oct 24, 2014 1.010 1.020 0.9800 0.9800 396,580 -0.04(-3.92%)
Oct 23, 2014 1.070 1.080 1.010 1.020 304,073 -0.05(-4.67%)
Oct 22, 2014 1.070 1.070 209,546 -0.05(-4.46%)
Oct 21, 2014 1.110 1.150 1.090 1.120 299,450 -0.01(-0.88%)
Oct 20, 2014 1.150 1.150 1.120 1.130 204,190 -0.03(-2.59%)
Oct 17, 2014 1.090 1.160 1.090 1.160 341,928 +0.10(+9.43%)
Oct 16, 2014 1.010 1.060 1.000 1.060 435,312 +0.05(+4.95%)
Oct 15, 2014 1.010 1.020 1.000 1.010 239,142 -0.02(-1.94%)
Oct 14, 2014 1.040 1.040 1.010 1.030 304,736 +0.03(+3.00%)
Oct 10, 2014 1.000 1.000 1.000 0 -0.01(-0.99%)
Oct 09, 2014 1.030 1.040 0.9800 1.010 916,970 +0.01(+1.00%)
Oct 08, 2014 1.030 1.040 0.9600 1.000 1,208,243 -0.06(-5.66%)
Oct 07, 2014 1.090 1.110 1.020 1.060 522,230 -0.01(-0.93%)
Oct 06, 2014 1.080 1.090 1.060 1.070 169,001 -0.02(-1.83%)
Oct 03, 2014 1.130 1.130 1.080 1.090 382,786 -0.01(-0.91%)
Oct 02, 2014 1.150 1.150 1.080 1.100 689,487 -0.04(-3.51%)
Oct 01, 2014 1.170 1.170 1.130 1.140 659,186 +0.00(+0.00%)
Sep 30, 2014 1.200 1.200 1.140 1.140 507,357 -0.05(-4.20%)
Sep 29, 2014 1.180 1.215 1.180 1.190 271,074 +0.01(+0.85%)
Sep 26, 2014 1.140 1.200 1.130 1.180 865,536 +0.05(+4.42%)
Sep 25, 2014 1.150 1.180 1.120 1.130 1,110,888 -0.04(-3.42%)
Sep 24, 2014 1.200 1.200 1.140 1.170 375,599 -0.02(-1.68%)
Sep 23, 2014 1.200 1.210 1.180 1.190 305,548 -0.01(-0.83%)
Sep 22, 2014 1.280 1.280 1.130 1.200 1,513,777 -0.09(-6.98%)
Sep 19, 2014 1.320 1.340 1.290 1.290 1,384,650 -0.04(-3.01%)
Sep 18, 2014 1.340 1.350 1.310 1.330 245,652 -0.02(-1.48%)
Sep 17, 2014 1.370 1.370 1.345 1.350 316,853 -0.02(-1.46%)
Sep 16, 2014 1.370 1.370 1.350 1.370 173,555 +0.00(+0.00%)
Sep 15, 2014 1.360 1.370 1.340 1.370 230,027 +0.02(+1.48%)
Sep 12, 2014 1.350 1.310 1.350 264,408 +0.04(+3.05%)
Sep 11, 2014 1.350 1.375 1.310 1.310 683,628 -0.04(-2.96%)
Sep 10, 2014 1.350 1.375 1.350 1.350 309,483 +0.00(+0.00%)
Sep 09, 2014 1.340 1.400 1.340 1.350 562,579 +0.00(+0.00%)
Sep 08, 2014 1.350 1.370 1.280 1.350 805,994 +0.00(+0.00%)
Sep 05, 2014 1.360 1.380 1.360 1.350 517,896 +0.02(+1.50%)
Sep 04, 2014 1.430 1.430 1.330 1.330 419,171 -0.07(-5.00%)
Sep 03, 2014 1.410 1.410 1.390 1.400 219,039 +0.00(+0.00%)
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.