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 (%)
Jun 30, 2015 0.7130 0.7180 0.6996 0.7150 29,690 -0.01(-2.01%)
Jun 29, 2015 0.7300 0.7458 0.7163 0.7297 42,554 -0.02(-2.60%)
Jun 26, 2015 0.7570 0.7617 0.7410 0.7492 39,303 -0.01(-0.77%)
Jun 25, 2015 0.7576 0.7665 0.7480 0.7550 30,000 +0.00(+0.36%)
Jun 24, 2015 0.7722 0.7724 0.7300 0.7523 44,774 -0.00(-0.46%)
Jun 23, 2015 0.7487 0.7597 0.7400 0.7558 58,050 +0.01(+0.77%)
Jun 22, 2015 0.7810 0.7810 0.7496 0.7500 29,779 -0.01(-1.33%)
Jun 19, 2015 0.7799 0.7890 0.7590 0.7601 91,950 -0.05(-6.16%)
Jun 18, 2015 0.7853 0.8148 0.7853 0.8100 10,980 +0.01(+0.80%)
Jun 17, 2015 0.8130 0.8130 0.7700 0.8036 178,682 -0.02(-2.30%)
Jun 16, 2015 0.8280 0.8400 0.8200 0.8225 96,290 -0.01(-0.96%)
Jun 15, 2015 0.8243 0.8392 0.8230 0.8305 21,500 +0.00(+0.06%)
Jun 12, 2015 0.8420 0.8420 0.8173 0.8300 54,511 -0.01(-1.54%)
Jun 11, 2015 0.8428 0.8500 0.8253 0.8430 20,650 -0.01(-0.82%)
Jun 10, 2015 0.8720 0.8720 0.8487 0.8500 36,419 -0.01(-1.39%)
Jun 09, 2015 0.8738 0.8811 0.8500 0.8620 19,500 -0.01(-0.92%)
Jun 08, 2015 0.9160 0.9160 0.8570 0.8700 43,905 -0.05(-5.43%)
Jun 05, 2015 0.9100 0.9246 0.9100 0.9200 9,612 -0.00(-0.43%)
Jun 04, 2015 0.9348 0.9370 0.9240 0.9240 48,704 -0.03(-3.53%)
Jun 03, 2015 0.9750 0.9780 0.9500 0.9578 26,030 -0.04(-3.59%)
Jun 02, 2015 0.9600 0.9935 0.9600 0.9935 15,000 +0.03(+3.49%)
Jun 01, 2015 0.9964 1.000 0.9600 0.9600 22,395 -0.03(-2.61%)
May 29, 2015 0.9540 0.9990 0.9402 0.9857 47,078 +0.03(+2.68%)
May 28, 2015 0.9800 0.9800 0.9460 0.9600 49,100 -0.04(-3.91%)
May 27, 2015 1.030 1.030 0.9964 0.9991 43,700 -0.02(-1.91%)
May 26, 2015 1.010 1.076 1.004 1.019 66,761 +0.05(+5.08%)
May 22, 2015 0.9694 0.9694 0.9694 0 +0.02(+1.67%)
May 21, 2015 0.9020 0.9566 0.8900 0.9535 36,740 +0.04(+4.12%)
May 20, 2015 0.9050 0.9158 0.8950 0.9158 9,404 +0.01(+0.64%)
May 19, 2015 0.9096 0.9150 0.8956 0.9100 24,500 +0.03(+3.41%)
May 18, 2015 0.9390 0.9750 0.8800 0.8800 8,850 -0.05(-5.38%)
May 15, 2015 0.8927 0.9300 0.8850 0.9300 75,465 +0.03(+3.05%)
May 14, 2015 0.8910 0.9059 0.8910 0.9025 34,250 +0.00(+0.53%)
May 13, 2015 0.8871 0.9300 0.8871 0.8978 36,398 +0.00(+0.13%)
May 12, 2015 0.8430 0.9050 0.8400 0.8966 41,200 +0.05(+5.92%)
May 11, 2015 0.8750 0.8750 0.8350 0.8465 39,505 -0.02(-2.80%)
May 08, 2015 0.9080 0.9080 0.8700 0.8709 19,462 -0.01(-0.92%)
May 07, 2015 0.8860 0.8913 0.8700 0.8790 170,732 -0.03(-3.41%)
May 06, 2015 0.9900 0.9900 0.8910 0.9100 56,885 -0.08(-7.92%)
May 05, 2015 0.9930 1.004 0.9850 0.9883 21,340 +0.01(+0.95%)
May 04, 2015 0.9950 1.010 0.9500 0.9790 21,057 -0.01(-1.31%)
May 01, 2015 0.9539 1.032 0.9457 0.9920 47,499 +0.05(+5.39%)
Apr 30, 2015 0.9340 0.9680 0.9320 0.9413 36,680 -0.03(-3.55%)
Apr 29, 2015 0.9720 0.9759 0.9500 0.9759 65,957 +0.03(+3.25%)
Apr 28, 2015 0.8900 0.9500 0.8900 0.9452 23,750 +0.08(+8.67%)
Apr 27, 2015 0.8380 0.9060 0.8300 0.8698 81,700 +0.05(+6.15%)
Apr 24, 2015 0.7531 0.8352 0.7531 0.8194 86,791 +0.07(+9.84%)
Apr 23, 2015 0.7300 0.7550 0.7250 0.7460 57,578 -0.00(-0.07%)
Apr 22, 2015 0.7140 0.7637 0.7140 0.7465 31,037 +0.01(+1.48%)
Apr 21, 2015 0.7358 0.7470 0.7347 0.7356 26,077 -0.04(-4.96%)
Apr 20, 2015 0.7570 0.7740 0.7500 0.7740 26,136 +0.02(+2.34%)
Apr 17, 2015 0.7640 0.7681 0.7500 0.7563 22,188 -0.00(-0.09%)
Apr 16, 2015 0.7793 0.7793 0.7570 0.7570 26,032 +0.00(+0.13%)
Apr 15, 2015 0.7200 0.7560 0.7200 0.7560 12,700 +0.04(+5.37%)
Apr 14, 2015 0.7089 0.7175 0.7010 0.7175 11,000 +0.01(+1.06%)
Apr 13, 2015 0.6870 0.7200 0.6870 0.7100 5,400 +0.02(+2.90%)
Apr 10, 2015 0.6810 0.6900 0.6810 0.6900 7,700 +0.01(+1.47%)
Apr 09, 2015 0.6906 0.6945 0.6700 0.6800 38,521 -0.00(-0.64%)
Apr 08, 2015 0.7026 0.7140 0.6810 0.6844 123,432 -0.02(-2.92%)
Apr 07, 2015 0.7205 0.7250 0.7050 0.7050 30,375 -0.01(-1.41%)
Apr 06, 2015 0.7300 0.7350 0.7080 0.7151 48,779 -0.01(-1.91%)
Apr 02, 2015 0.7290 0.7290 0.7290 0 -0.02(-2.80%)
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.