The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ivanhoe Mines

  • IVN
  • TSX
  • Mining
  • Latest 1.74
  • Currency C$
  • Change -0.09
  • Percent Change -4.918 %
  • Volume 313,660
  • Thu Apr 17, 2014 04:00 PM EDT TSX 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: 1.74 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 1.81 1.74 1.81 1.74 313,660
Apr 16 1.90 1.80 1.90 1.83 436,443
Apr 15 1.86 1.74 1.74 1.86 1,526,560
Apr 14 1.82 1.66 1.66 1.82 1,190,755
Apr 11 1.67 1.63 1.67 1.66 139,977
Apr 10 1.67 1.60 1.63 1.66 406,497
Apr 9 1.60 1.56 1.58 1.57 110,983
Apr 8 1.63 1.58 1.63 1.60 238,784
Apr 7 1.69 1.58 1.67 1.60 376,562
Apr 4 1.68 1.63 1.66 1.68 274,469
Apr 3 1.69 1.61 1.68 1.63 469,556
Apr 2 1.73 1.68 1.73 1.69 199,846
Apr 1 1.72 1.67 1.71 1.70 280,299
Mar 31 1.80 1.69 1.79 1.72 236,011
Mar 28 1.80 1.75 1.76 1.78 352,831
Mar 27 1.78 1.67 1.73 1.76 533,946
Mar 26 1.84 1.72 1.75 1.72 866,919
Mar 25 1.73 1.69 1.70 1.73 628,121
Mar 24 1.76 1.68 1.72 1.69 1,803,755
Mar 21 1.75 1.69 1.70 1.72 798,073
Mar 20 1.71 1.66 1.70 1.68 732,017
Mar 19 1.72 1.59 1.59 1.68 2,165,180
Mar 18 1.61 1.57 1.61 1.59 209,349
Mar 17 1.63 1.59 1.63 1.59 341,131
Mar 14 1.62 1.58 1.62 1.60 663,476
Mar 13 1.69 1.59 1.68 1.60 846,219
Mar 12 1.69 1.65 1.67 1.67 221,197
Mar 11 1.72 1.65 1.71 1.66 437,993
Mar 10 1.72 1.65 1.72 1.66 958,812
Mar 7 1.77 1.69 1.77 1.71 746,138