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 (%)
Dec 29, 2017 3.350 3.350 3.350 0 -0.16(-4.47%)
Dec 28, 2017 3.521 3.600 3.470 3.507 181,266 +0.02(+0.48%)
Dec 27, 2017 3.340 3.500 3.310 3.490 125,434 +0.14(+4.18%)
Dec 26, 2017 3.300 3.500 3.270 3.350 144,877 +0.10(+3.08%)
Dec 22, 2017 3.196 3.285 3.196 3.250 46,498 +0.01(+0.34%)
Dec 21, 2017 3.234 3.250 3.190 3.239 359,895 +0.00(+0.00%)
Dec 20, 2017 3.186 3.239 3.149 3.239 99,323 +0.07(+2.21%)
Dec 19, 2017 3.183 3.200 3.150 3.169 115,181 -0.01(-0.35%)
Dec 18, 2017 3.166 3.295 3.155 3.180 124,378 +0.00(+0.00%)
Dec 15, 2017 3.259 3.330 3.180 3.180 109,783 -0.07(-2.12%)
Dec 14, 2017 3.310 3.340 3.230 3.249 137,363 -0.04(-1.25%)
Dec 13, 2017 3.290 3.316 3.240 3.290 111,379 +0.06(+1.92%)
Dec 12, 2017 3.200 3.235 3.170 3.228 106,612 +0.02(+0.71%)
Dec 11, 2017 3.177 3.230 3.100 3.205 163,348 +0.03(+0.80%)
Dec 08, 2017 3.218 3.259 3.168 3.180 60,145 -0.01(-0.35%)
Dec 07, 2017 3.201 3.260 3.171 3.191 61,100 -0.01(-0.28%)
Dec 06, 2017 3.218 3.350 3.170 3.200 101,667 +0.03(+0.95%)
Dec 05, 2017 3.320 3.350 3.170 3.170 261,106 -0.17(-5.09%)
Dec 04, 2017 3.542 3.310 3.340 75,085 -0.15(-4.30%)
Dec 01, 2017 3.540 3.420 3.490 80,783 +0.09(+2.68%)
Nov 30, 2017 3.400 3.400 3.336 3.399 260,023 +0.02(+0.56%)
Nov 29, 2017 3.550 3.570 3.360 3.380 295,691 -0.17(-4.79%)
Nov 28, 2017 3.600 3.719 3.550 3.550 167,403 -0.04(-1.11%)
Nov 27, 2017 3.676 3.687 3.547 3.590 112,270 -0.09(-2.45%)
Nov 24, 2017 3.683 3.780 3.650 3.680 47,036 +0.05(+1.38%)
Nov 22, 2017 3.602 3.669 3.590 3.630 181,172 +0.04(+1.11%)
Nov 21, 2017 3.545 3.649 3.545 3.590 53,955 +0.08(+2.28%)
Nov 20, 2017 3.580 3.600 3.490 3.510 65,509 -0.09(-2.50%)
Nov 17, 2017 3.526 3.600 3.526 3.600 63,286 +0.07(+1.98%)
Nov 16, 2017 3.501 3.590 3.501 3.530 139,797 +0.01(+0.28%)
Nov 15, 2017 3.440 3.542 3.325 3.520 372,834 +0.04(+1.15%)
Nov 14, 2017 3.805 3.805 3.470 3.480 377,297 -0.30(-7.94%)
Nov 13, 2017 3.783 3.891 3.720 3.780 57,497 -0.00(-0.02%)
Nov 10, 2017 3.821 3.833 3.770 3.781 189,201 -0.06(-1.56%)
Nov 09, 2017 3.950 3.950 3.810 3.841 261,227 -0.08(-2.04%)
Nov 08, 2017 3.900 3.940 3.861 3.921 205,578 +0.02(+0.54%)
Nov 07, 2017 3.835 3.900 3.830 3.900 255,620 +0.05(+1.30%)
Nov 06, 2017 3.750 3.861 3.740 3.850 215,842 +0.11(+2.94%)
Nov 03, 2017 3.704 3.776 3.680 3.740 137,021 +0.08(+2.19%)
Nov 02, 2017 3.693 3.733 3.606 3.660 50,257 -0.02(-0.66%)
Nov 01, 2017 3.730 3.770 3.629 3.684 109,404 +0.06(+1.58%)
Oct 31, 2017 3.689 3.756 3.600 3.627 131,061 -0.05(-1.44%)
Oct 30, 2017 3.222 3.690 3.214 3.680 329,847 +0.37(+11.18%)
Oct 27, 2017 3.158 3.310 3.121 3.310 142,489 +0.12(+3.76%)
Oct 26, 2017 3.290 3.300 3.190 3.190 82,165 -0.11(-3.33%)
Oct 25, 2017 3.355 3.392 3.280 3.300 244,703 -0.12(-3.51%)
Oct 24, 2017 3.430 3.470 3.381 3.420 161,237 -0.02(-0.55%)
Oct 23, 2017 3.520 3.520 3.420 3.439 40,722 -0.06(-1.71%)
Oct 20, 2017 3.449 3.499 3.410 3.499 39,844 +0.05(+1.41%)
Oct 19, 2017 3.450 3.515 3.420 3.450 108,400 -0.07(-1.99%)
Oct 18, 2017 3.509 3.550 3.507 3.520 33,938 -0.07(-1.92%)
Oct 17, 2017 3.658 3.700 3.571 3.589 43,332 -0.11(-3.00%)
Oct 16, 2017 3.760 3.920 3.661 3.700 239,157 +0.09(+2.47%)
Oct 13, 2017 3.580 3.659 3.570 3.611 87,170 +0.03(+0.85%)
Oct 12, 2017 3.543 3.624 3.541 3.580 456,998 +0.01(+0.26%)
Oct 11, 2017 3.485 3.571 3.485 3.571 16,510 +0.03(+0.87%)
Oct 10, 2017 3.532 3.569 3.510 3.540 26,162 +0.00(+0.14%)
Oct 09, 2017 3.500 3.570 3.480 3.535 28,349 +0.05(+1.34%)
Oct 06, 2017 3.547 3.585 3.450 3.488 78,289 -0.14(-3.90%)
Oct 05, 2017 3.472 3.670 3.472 3.630 235,114 +0.22(+6.44%)
Oct 04, 2017 3.426 3.469 3.380 3.410 120,666 +0.02(+0.56%)
Oct 03, 2017 3.486 3.490 3.370 3.391 118,345 -0.06(-1.74%)
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.