The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ivanhoe Energy (D)

  • IVAN
  • NASDAQ
  • Oil and Gas
  • Latest 1.477
  • Currency US$
  • Change 0.097
  • Percent Change 7.029 %
  • Volume 214,687
  • Wed Aug 27, 2014 03:55 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.48 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 1.54 1.38 1.40 1.48 214,687
Aug 26 1.46 1.35 1.42 1.38 149,454
Aug 25 1.58 1.41 1.57 1.42 170,830
Aug 22 1.46 1.34 1.35 1.42 209,190
Aug 21 1.37 1.31 1.35 1.32 54,163
Aug 20 1.58 1.31 1.45 1.33 185,213
Aug 19 1.45 1.38 1.45 1.41 103,405
Aug 18 1.69 1.32 1.40 1.47 230,543
Aug 15 1.47 1.30 1.44 1.47 60,820
Aug 14 1.58 1.40 1.58 1.40 136,267
Aug 13 1.60 1.54 1.56 1.58 41,845
Aug 12 1.69 1.54 1.55 1.60 35,029
Aug 11 1.68 1.54 1.58 1.58 34,888
Aug 8 1.60 1.55 1.58 1.60 46,306
Aug 7 1.68 1.58 1.61 1.61 34,484
Aug 6 1.68 1.60 1.62 1.63 25,369
Aug 5 1.72 1.61 1.68 1.62 35,994
Aug 4 1.72 1.64 1.68 1.66 12,142
Aug 1 1.75 1.61 1.66 1.64 35,112
Jul 31 1.82 1.64 1.64 1.68 47,181
Jul 30 1.84 1.61 1.75 1.74 36,185
Jul 29 1.82 1.61 1.61 1.80 63,391
Jul 28 1.75 1.58 1.75 1.75 24,375
Jul 25 1.96 1.68 1.96 1.78 78,183
Jul 24 2.01 1.63 1.65 1.86 177,750
Jul 23 1.67 1.47 1.49 1.65 88,321
Jul 22 1.61 1.44 1.57 1.48 160,189
Jul 21 1.75 1.54 1.69 1.58 132,738
Jul 18 1.89 1.48 1.89 1.72 217,815
Jul 17 2.06 1.75 1.82 1.94 199,741
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.