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 )

19.28 -0.11 (-0.57%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 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 (%)
Feb 27, 2015 0.8000 0.8500 0.8000 0.8300 1,275,324 +0.04(+5.06%)
Feb 26, 2015 0.7500 0.8300 0.7400 0.7900 1,445,114 +0.04(+5.33%)
Feb 25, 2015 0.7100 0.7600 0.7000 0.7500 2,388,930 +0.04(+5.63%)
Feb 24, 2015 0.6900 0.7100 0.6900 0.7100 708,599 +0.03(+4.41%)
Feb 23, 2015 0.7100 0.7100 0.6800 0.6800 725,480 -0.04(-5.56%)
Feb 20, 2015 0.7000 0.7200 0.6900 0.7200 531,418 +0.02(+2.86%)
Feb 19, 2015 0.7000 0.7000 0.6800 0.7000 259,047 +0.01(+1.45%)
Feb 18, 2015 0.7000 0.7050 0.6800 0.6900 687,362 -0.01(-1.43%)
Feb 17, 2015 0.7300 0.7400 0.6900 0.7000 1,006,257 -0.04(-5.41%)
Feb 13, 2015 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Feb 12, 2015 0.7000 0.7200 0.7000 0.7000 827,372 +0.00(+0.00%)
Feb 11, 2015 0.7100 0.7100 0.7000 0.7000 207,359 +0.00(+0.00%)
Feb 10, 2015 0.7300 0.7400 0.6900 0.7000 501,392 -0.03(-4.11%)
Feb 09, 2015 0.7200 0.7400 0.7100 0.7300 629,942 +0.02(+2.82%)
Feb 06, 2015 0.7600 0.7800 0.7100 0.7100 762,577 -0.05(-6.58%)
Feb 05, 2015 0.7300 0.7700 0.7200 0.7600 907,213 +0.02(+2.70%)
Feb 04, 2015 0.7500 0.7500 0.6800 0.7400 1,171,930 -0.01(-1.33%)
Feb 03, 2015 0.7200 0.7800 0.7200 0.7500 813,597 +0.01(+1.35%)
Feb 02, 2015 0.7500 0.7600 0.7100 0.7400 807,083 -0.02(-2.63%)
Jan 30, 2015 0.7800 0.7800 0.7200 0.7600 573,471 +0.01(+1.33%)
Jan 29, 2015 0.8000 0.8000 0.7400 0.7500 978,239 -0.03(-3.85%)
Jan 28, 2015 0.8100 0.8100 0.7700 0.7800 898,898 -0.03(-3.70%)
Jan 27, 2015 0.7100 0.8200 0.7100 0.8100 1,390,779 +0.08(+10.96%)
Jan 26, 2015 0.8000 0.8000 0.6700 0.7300 3,025,578 -0.06(-7.59%)
Jan 23, 2015 0.8800 0.8900 0.7900 0.7900 1,332,362 -0.10(-11.24%)
Jan 22, 2015 0.9200 0.9500 0.8700 0.8900 1,218,944 -0.04(-4.30%)
Jan 21, 2015 1.030 1.045 0.8900 0.9300 1,419,256 -0.08(-7.92%)
Jan 20, 2015 1.080 1.140 0.9800 1.010 1,085,201 -0.12(-10.62%)
Jan 19, 2015 1.100 1.140 1.080 1.130 127,420 +0.08(+7.62%)
Jan 16, 2015 1.050 1.090 1.020 1.050 420,195 +0.01(+0.96%)
Jan 15, 2015 1.000 1.040 1,162,544 +0.02(+1.96%)
Jan 14, 2015 1.050 1.100 1.020 1.020 1,328,103 -0.10(-8.93%)
Jan 13, 2015 1.150 1.150 1.050 1.120 454,870 -0.01(-0.88%)
Jan 12, 2015 1.160 1.160 1.110 1.130 363,534 -0.02(-1.74%)
Jan 09, 2015 1.060 1.150 1.060 1.150 299,214 +0.05(+4.55%)
Jan 08, 2015 1.100 1.150 1.030 1.100 509,929 +0.00(+0.00%)
Jan 07, 2015 1.160 1.190 1.070 1.100 1,046,723 -0.07(-5.98%)
Jan 06, 2015 1.150 1.290 1.140 1.170 3,037,275 +0.04(+3.54%)
Jan 05, 2015 1.090 1.170 1.090 1.130 478,428 +0.03(+2.73%)
Jan 02, 2015 1.040 1.130 1.020 1.100 1,207,636 +0.08(+7.84%)
Dec 31, 2014 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 30, 2014 1.010 1.050 1.010 1.030 343,772 -0.01(-0.96%)
Dec 29, 2014 1.040 1.080 1.010 1.040 666,248 +0.00(+0.00%)
Dec 24, 2014 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 23, 2014 1.090 1.090 1.020 1.040 250,658 +0.01(+0.97%)
Dec 22, 2014 1.080 1.080 1.030 1.030 241,320 -0.05(-4.63%)
Dec 19, 2014 1.050 1.100 1.025 1.080 1,064,568 +0.07(+6.93%)
Dec 18, 2014 0.9800 1.090 0.9700 1.010 741,292 +0.03(+3.06%)
Dec 17, 2014 0.8800 0.9900 0.8600 0.9800 456,610 +0.08(+8.89%)
Dec 16, 2014 0.9000 0.8500 0.9000 300,347 +0.05(+5.88%)
Dec 15, 2014 0.8600 0.8800 0.8300 0.8500 5,973,422 +0.02(+2.41%)
Dec 12, 2014 0.8500 0.8750 0.8300 0.8300 329,644 -0.03(-3.49%)
Dec 11, 2014 0.9100 0.9100 0.8600 0.8600 428,276 -0.07(-7.53%)
Dec 10, 2014 0.9700 0.9800 0.9000 0.9300 342,303 -0.04(-4.12%)
Dec 09, 2014 0.9500 0.9800 0.9300 0.9700 415,102 +0.02(+2.11%)
Dec 08, 2014 0.9800 0.9800 0.9400 0.9500 625,814 -0.01(-1.04%)
Dec 05, 2014 0.9800 1.000 0.9600 0.9600 262,077 +0.00(+0.00%)
Dec 04, 2014 0.9700 0.9900 0.9500 0.9600 150,987 -0.02(-2.04%)
Dec 03, 2014 0.9700 0.9900 0.9400 0.9800 392,238 +0.04(+4.26%)
Dec 02, 2014 1.000 1.030 0.9400 0.9400 4,785,121 +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.