Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ivanhoe Mines Ltd (OP: IVPAF )

13.09 -0.51 (-3.75%)
Streaming Delayed Price Updated: 3:58 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 (%)
Nov 29, 2013 1.960 2.000 1.950 1.950 63,267 +0.03(+1.56%)
Nov 27, 2013 1.951 1.951 1.900 1.920 26,982 -0.04(-2.06%)
Nov 26, 2013 1.932 1.960 1.920 1.960 83,301 +0.06(+3.17%)
Nov 25, 2013 1.953 1.953 1.840 1.900 17,975 -0.09(-4.52%)
Nov 22, 2013 1.930 1.990 1.890 1.990 11,340 +0.04(+2.05%)
Nov 21, 2013 1.969 1.992 1.882 1.950 103,429 +0.04(+2.00%)
Nov 20, 2013 2.150 2.152 1.912 1.912 56,715 -0.26(-11.90%)
Nov 19, 2013 2.058 2.170 2.058 2.170 4,900 +0.14(+7.05%)
Nov 18, 2013 2.115 2.130 2.027 2.027 83,969 -0.01(-0.40%)
Nov 15, 2013 2.121 2.126 2.000 2.035 149,264 -0.09(-4.46%)
Nov 14, 2013 2.220 2.220 2.099 2.130 36,069 -0.18(-7.79%)
Nov 12, 2013 2.391 2.391 2.310 2.310 34,900 -0.08(-3.35%)
Nov 11, 2013 2.390 2.390 2.365 2.390 34,600 +0.06(+2.71%)
Nov 08, 2013 2.366 2.390 2.270 2.327 36,508 +0.01(+0.36%)
Nov 07, 2013 2.325 2.360 2.315 2.319 86,239 -0.05(-2.16%)
Nov 06, 2013 2.400 2.438 2.370 2.370 11,812 -0.02(-0.84%)
Nov 05, 2013 2.500 2.500 2.380 2.390 45,859 -0.12(-4.78%)
Nov 04, 2013 2.464 2.530 2.450 2.510 20,817 +0.05(+2.03%)
Nov 01, 2013 2.484 2.587 2.450 2.460 33,250 -0.06(-2.30%)
Oct 31, 2013 2.346 2.518 2.346 2.518 75,324 +0.22(+9.48%)
Oct 30, 2013 2.330 2.340 2.296 2.300 25,900 +0.01(+0.44%)
Oct 29, 2013 2.350 2.350 2.270 2.290 52,487 -0.07(-2.84%)
Oct 28, 2013 2.330 2.420 2.330 2.357 24,630 -0.05(-1.96%)
Oct 25, 2013 2.344 2.404 2.340 2.404 7,700 +0.02(+1.01%)
Oct 24, 2013 2.305 2.380 2.292 2.380 71,007 +0.13(+5.78%)
Oct 23, 2013 2.300 2.307 2.250 2.250 12,554 +0.03(+1.35%)
Oct 22, 2013 2.304 2.314 2.220 2.220 5,750 +0.10(+4.72%)
Oct 21, 2013 2.400 2.400 2.120 2.120 31,855 -0.22(-9.40%)
Oct 18, 2013 2.397 2.397 2.340 2.340 7,700 -0.04(-1.56%)
Oct 17, 2013 2.250 2.410 2.250 2.377 18,103 +0.18(+8.09%)
Oct 16, 2013 2.132 2.220 2.132 2.199 38,850 +0.18(+8.86%)
Oct 15, 2013 2.028 2.028 1.994 2.020 14,600 +0.08(+4.12%)
Oct 11, 2013 1.940 1.940 1.940 0 -0.02(-1.12%)
Oct 10, 2013 1.966 2.014 1.952 1.962 46,300 -0.02(-1.16%)
Oct 09, 2013 1.979 2.009 1.962 1.985 57,300 -0.09(-4.52%)
Oct 08, 2013 2.013 2.089 2.013 2.079 10,800 +0.08(+3.95%)
Oct 07, 2013 2.052 2.070 1.990 2.000 30,322 -0.06(-2.91%)
Oct 04, 2013 1.990 2.063 1.990 2.060 28,833 +0.08(+4.04%)
Oct 03, 2013 2.015 2.050 1.980 1.980 15,370 -0.08(-4.12%)
Oct 02, 2013 2.070 2.170 2.040 2.065 9,500 -0.01(-0.67%)
Oct 01, 2013 2.049 2.103 2.020 2.079 126,050 -0.07(-3.32%)
Sep 27, 2013 2.169 2.174 2.150 2.150 5,930 -0.05(-2.39%)
Sep 26, 2013 2.188 2.212 2.174 2.203 12,200 +0.01(+0.46%)
Sep 25, 2013 2.238 2.300 2.172 2.193 7,459 -0.05(-2.10%)
Sep 24, 2013 2.206 2.255 2.206 2.240 11,600 +0.04(+1.66%)
Sep 23, 2013 2.289 2.326 2.147 2.204 230,854 -0.32(-12.80%)
Sep 20, 2013 2.374 2.527 2.264 2.527 75,940 +0.14(+5.95%)
Sep 19, 2013 2.273 2.385 2.273 2.385 33,000 +0.12(+5.53%)
Sep 18, 2013 2.184 2.264 2.106 2.260 103,308 +0.10(+4.62%)
Sep 17, 2013 1.949 2.187 1.949 2.160 38,682 +0.20(+10.44%)
Sep 16, 2013 1.900 1.996 1.900 1.956 33,000 +0.06(+2.96%)
Sep 13, 2013 1.973 1.973 1.886 1.900 19,400 -0.05(-2.59%)
Sep 12, 2013 1.954 1.970 1.873 1.950 100,305 -0.05(-2.43%)
Sep 11, 2013 2.083 2.100 1.992 1.999 30,000 -0.05(-2.63%)
Sep 10, 2013 2.067 2.089 1.975 2.053 59,150 -0.01(-0.44%)
Sep 09, 2013 2.209 2.224 2.000 2.062 27,828 -0.08(-3.59%)
Sep 06, 2013 2.155 2.155 2.030 2.139 36,380 +0.08(+3.82%)
Sep 05, 2013 2.176 2.180 2.043 2.060 65,600 -0.13(-6.10%)
Sep 04, 2013 2.095 2.194 2.045 2.194 60,900 +0.19(+9.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.