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 (TSX: IVN )

19.68 -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 2.100 2.100 2.040 2.050 241,581 -0.01(-0.49%)
Nov 28, 2013 2.020 2.060 1.990 2.060 172,421 +0.05(+2.49%)
Nov 27, 2013 2.070 2.070 2.010 2.010 132,902 -0.06(-2.90%)
Nov 26, 2013 2.040 2.070 2.020 2.070 427,315 +0.07(+3.50%)
Nov 25, 2013 2.030 2.060 1.960 2.000 308,596 -0.05(-2.44%)
Nov 22, 2013 2.100 2.100 2.005 2.050 242,425 -0.04(-1.91%)
Nov 21, 2013 2.060 2.120 1.980 2.090 509,008 +0.08(+3.98%)
Nov 20, 2013 2.290 2.290 1.980 2.010 1,001,238 -0.28(-12.23%)
Nov 19, 2013 2.220 2.290 2.150 2.290 252,124 +0.13(+6.02%)
Nov 18, 2013 2.160 2.190 2.115 2.160 264,632 +0.04(+1.89%)
Nov 15, 2013 2.230 2.230 2.100 2.120 678,765 -0.12(-5.36%)
Nov 14, 2013 2.350 2.350 2.210 2.240 250,010 -0.19(-7.82%)
Nov 12, 2013 2.500 2.500 2.400 2.430 342,109 -0.09(-3.57%)
Nov 11, 2013 2.480 2.520 2.470 2.520 173,012 +0.05(+2.02%)
Nov 08, 2013 2.490 2.490 2.390 2.470 407,523 +0.01(+0.41%)
Nov 07, 2013 2.470 2.540 2.410 2.460 404,311 -0.03(-1.20%)
Nov 06, 2013 2.490 2.550 2.460 2.490 613,299 +0.01(+0.40%)
Nov 05, 2013 2.610 2.610 2.460 2.480 409,180 -0.13(-4.98%)
Nov 04, 2013 2.570 2.650 2.550 2.610 124,453 +0.03(+1.16%)
Nov 01, 2013 2.600 2.700 2.540 2.580 323,003 -0.03(-1.15%)
Oct 31, 2013 2.490 2.680 2.460 2.610 315,486 +0.10(+3.98%)
Oct 30, 2013 2.410 2.530 2.400 2.510 215,291 +0.11(+4.58%)
Oct 29, 2013 2.440 2.450 2.350 2.400 464,790 -0.05(-2.04%)
Oct 28, 2013 2.500 2.550 2.420 2.450 266,961 -0.02(-0.81%)
Oct 25, 2013 2.480 2.520 2.450 2.470 263,028 -0.01(-0.40%)
Oct 24, 2013 2.430 2.480 2.390 2.480 301,436 +0.10(+4.20%)
Oct 23, 2013 2.370 2.430 2.360 2.380 339,829 -0.05(-2.06%)
Oct 22, 2013 2.340 2.430 2.320 2.430 271,674 +0.15(+6.58%)
Oct 21, 2013 2.360 2.370 2.240 2.280 373,541 -0.12(-5.00%)
Oct 18, 2013 2.490 2.490 2.370 2.400 1,029,343 -0.03(-1.23%)
Oct 17, 2013 2.340 2.440 2.320 2.430 550,323 +0.17(+7.52%)
Oct 16, 2013 2.220 2.340 2.190 2.260 594,942 +0.13(+6.10%)
Oct 15, 2013 2.070 2.140 2.060 2.130 145,937 +0.05(+2.40%)
Oct 11, 2013 2.080 2.080 2.080 0 +0.01(+0.48%)
Oct 10, 2013 2.030 2.100 2.030 2.070 175,319 +0.02(+0.98%)
Oct 09, 2013 2.060 2.100 2.030 2.050 181,343 -0.05(-2.38%)
Oct 08, 2013 2.090 2.150 2.050 2.100 195,016 -0.03(-1.41%)
Oct 07, 2013 2.130 2.130 2.060 2.130 130,319 +0.00(+0.00%)
Oct 04, 2013 2.060 2.130 2.060 2.130 187,253 +0.07(+3.40%)
Oct 03, 2013 2.110 2.140 2.060 2.060 136,506 -0.04(-1.90%)
Oct 02, 2013 2.130 2.150 2.100 2.100 120,960 -0.05(-2.33%)
Oct 01, 2013 2.160 2.200 2.090 2.150 404,121 -0.06(-2.71%)
Sep 27, 2013 2.250 2.285 2.210 2.210 206,240 -0.07(-3.07%)
Sep 26, 2013 2.290 2.320 2.230 2.280 249,404 +0.00(+0.00%)
Sep 25, 2013 2.310 2.380 2.250 2.280 711,493 -0.02(-0.87%)
Sep 24, 2013 2.230 2.340 2.230 2.300 220,536 +0.06(+2.68%)
Sep 23, 2013 2.360 2.400 2.210 2.240 924,211 -0.32(-12.50%)
Sep 20, 2013 2.430 2.590 2.310 2.560 1,785,650 +0.12(+4.92%)
Sep 19, 2013 2.320 2.440 2.280 2.440 905,220 +0.09(+3.83%)
Sep 18, 2013 2.240 2.350 2.110 2.350 712,724 +0.11(+4.91%)
Sep 17, 2013 2.020 2.240 2.000 2.240 512,679 +0.20(+9.80%)
Sep 16, 2013 2.040 2.150 1.960 2.040 240,311 +0.08(+4.08%)
Sep 13, 2013 2.050 2.050 1.950 1.960 98,195 -0.09(-4.39%)
Sep 12, 2013 2.030 2.050 1.940 2.050 251,841 +0.00(+0.00%)
Sep 11, 2013 2.160 2.160 2.030 2.050 556,249 -0.11(-5.09%)
Sep 10, 2013 2.150 2.160 2.010 2.160 508,619 +0.00(+0.00%)
Sep 09, 2013 2.280 2.310 2.110 2.160 589,856 -0.05(-2.26%)
Sep 06, 2013 2.230 2.230 2.150 2.210 167,928 +0.04(+1.84%)
Sep 05, 2013 2.270 2.290 2.130 2.170 268,640 -0.10(-4.41%)
Sep 04, 2013 2.190 2.290 2.130 2.270 971,609 +0.17(+8.10%)
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.