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 (OP: IVPAF )

15.49 +0.87 (+5.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 28, 2021 7.720 7.720 7.318 7.380 352,524 -0.35(-4.53%)
May 27, 2021 7.535 7.869 7.535 7.730 4,282,943 +0.12(+1.55%)
May 26, 2021 7.476 7.720 7.476 7.612 185,618 +0.14(+1.90%)
May 25, 2021 7.050 7.760 7.050 7.470 228,779 +0.27(+3.75%)
May 24, 2021 7.500 7.500 7.020 7.200 110,603 +0.07(+0.97%)
May 21, 2021 7.260 7.370 7.070 7.130 139,582 -0.12(-1.65%)
May 20, 2021 7.330 7.374 7.095 7.250 144,137 +0.09(+1.26%)
May 19, 2021 7.490 7.570 7.080 7.160 546,734 -0.38(-4.98%)
May 18, 2021 7.360 7.600 7.360 7.536 235,583 +0.16(+2.13%)
May 17, 2021 7.700 7.720 7.310 7.378 179,391 -0.10(-1.36%)
May 14, 2021 7.290 7.520 7.280 7.480 222,983 +0.13(+1.73%)
May 13, 2021 7.570 7.680 7.300 7.353 690,534 +0.04(+0.59%)
May 12, 2021 7.950 7.950 7.280 7.310 292,001 -0.45(-5.83%)
May 11, 2021 7.720 7.840 7.435 7.763 110,437 +0.05(+0.69%)
May 10, 2021 7.980 8.030 7.660 7.710 439,608 -0.19(-2.37%)
May 07, 2021 7.900 7.900 7.630 7.897 303,273 +0.38(+5.11%)
May 06, 2021 7.760 7.772 7.350 7.513 607,583 -0.19(-2.43%)
May 05, 2021 7.500 7.700 7.470 7.700 299,441 +0.23(+3.08%)
May 04, 2021 7.520 7.540 7.270 7.470 146,229 +0.14(+1.95%)
May 03, 2021 7.215 7.418 7.040 7.327 406,222 +0.28(+3.93%)
Apr 30, 2021 7.180 7.227 7.000 7.050 176,900 -0.16(-2.19%)
Apr 29, 2021 7.500 7.500 7.150 7.207 93,413 -0.06(-0.86%)
Apr 28, 2021 7.095 7.430 7.020 7.270 169,216 +0.09(+1.26%)
Apr 27, 2021 7.240 7.550 7.100 7.179 164,182 -0.06(-0.84%)
Apr 26, 2021 7.037 7.240 6.960 7.240 286,523 +0.28(+4.02%)
Apr 23, 2021 6.770 6.970 6.740 6.960 109,400 +0.20(+2.96%)
Apr 22, 2021 6.900 6.950 6.690 6.760 116,561 -0.14(-2.03%)
Apr 21, 2021 6.390 6.900 6.390 6.900 235,641 +0.25(+3.76%)
Apr 20, 2021 6.790 6.900 6.600 6.650 168,850 -0.17(-2.49%)
Apr 19, 2021 6.860 7.000 6.691 6.820 155,631 -0.03(-0.46%)
Apr 16, 2021 6.980 6.980 6.500 6.852 202,700 +0.14(+2.11%)
Apr 15, 2021 6.559 6.720 6.530 6.710 704,353 +0.16(+2.44%)
Apr 14, 2021 6.250 6.607 6.250 6.550 815,554 +0.34(+5.48%)
Apr 13, 2021 5.800 6.220 5.800 6.210 782,562 +0.21(+3.51%)
Apr 12, 2021 6.295 6.340 5.950 6.000 88,995 -0.11(-1.87%)
Apr 09, 2021 6.060 6.150 6.000 6.114 367,200 +0.10(+1.72%)
Apr 08, 2021 5.765 6.100 5.765 6.010 311,738 +0.27(+4.71%)
Apr 07, 2021 5.770 5.990 5.637 5.740 88,764 -0.03(-0.52%)
Apr 06, 2021 5.588 5.800 5.588 5.770 89,434 +0.22(+4.06%)
Apr 05, 2021 5.450 5.600 5.450 5.545 110,910 +0.09(+1.74%)
Apr 01, 2021 5.000 5.462 5.000 5.450 121,800 +0.26(+5.05%)
Mar 31, 2021 5.150 5.276 4.990 5.188 372,784 +0.03(+0.48%)
Mar 30, 2021 5.075 5.225 5.060 5.163 212,390 +0.02(+0.45%)
Mar 29, 2021 5.230 5.270 5.080 5.140 169,655 -0.07(-1.25%)
Mar 26, 2021 5.292 5.323 5.150 5.205 92,400 +0.04(+0.82%)
Mar 25, 2021 5.150 5.275 4.960 5.163 204,507 -0.03(-0.52%)
Mar 24, 2021 5.350 5.389 5.170 5.190 84,331 -0.12(-2.35%)
Mar 23, 2021 5.480 5.567 5.213 5.315 223,051 -0.23(-4.23%)
Mar 22, 2021 5.810 5.810 5.500 5.550 80,723 +0.07(+1.27%)
Mar 19, 2021 5.575 5.650 5.463 5.480 452,100 -0.10(-1.81%)
Mar 18, 2021 5.630 5.730 5.566 5.581 109,614 -0.07(-1.22%)
Mar 17, 2021 5.600 5.720 5.520 5.650 331,639 +0.07(+1.25%)
Mar 16, 2021 5.370 5.670 5.370 5.580 87,845 -0.01(-0.17%)
Mar 15, 2021 5.940 5.940 5.550 5.589 130,936 -0.02(-0.37%)
Mar 12, 2021 5.650 5.840 5.470 5.610 228,800 +0.23(+4.28%)
Mar 11, 2021 6.000 6.150 5.340 5.380 589,106 -0.71(-11.66%)
Mar 10, 2021 6.190 6.190 6.060 6.090 106,031 -0.08(-1.30%)
Mar 09, 2021 6.080 6.220 6.050 6.170 110,929 +0.04(+0.65%)
Mar 08, 2021 6.200 6.233 5.890 6.130 127,117 -0.03(-0.51%)
Mar 05, 2021 6.120 6.170 5.998 6.162 203,800 +0.16(+2.69%)
Mar 04, 2021 6.120 6.520 5.960 6.000 298,480 -0.47(-7.24%)
Mar 03, 2021 6.370 6.540 6.258 6.468 211,692 +0.08(+1.22%)
Mar 02, 2021 6.220 6.401 6.150 6.390 106,441 +0.19(+3.06%)
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.