$0.58 -0.04 (%) Ivanhoe Energy Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVAN historical data

Date Open High Low Close Volume
12/19/20140.650.650.560.58117,312
12/18/20140.490.650.490.62169,348
12/17/20140.470.490.460.48131,481
12/16/20140.450.560.450.49121,769
12/15/20140.520.620.480.48202,036
12/12/20140.700.780.470.51801,669
12/11/20140.900.900.850.8551,765
12/10/20140.880.920.850.9175,404
12/9/20140.880.920.880.8855,318
12/8/20140.960.960.900.9180,324
12/5/20140.930.980.900.96108,056
12/4/20140.910.960.890.9687,771
12/3/20140.850.930.800.91188,294
12/2/20140.840.850.750.85160,416
12/1/20140.890.970.800.85197,057
11/28/20141.001.010.930.9477,212
11/26/20141.021.041.011.0254,477
11/25/20141.041.041.031.0327,472
11/24/20141.021.081.011.0299,505
11/21/20141.061.061.021.0275,089
11/20/20141.021.071.021.0386,156
11/19/20141.051.091.021.0238,944
11/18/20141.031.111.031.0644,747
11/17/20141.031.121.031.0469,044
11/14/20141.051.121.041.0561,593
11/13/20141.061.141.031.0847,750
11/12/20141.071.101.021.0872,800
11/11/20141.151.191.051.0737,383
11/10/20141.071.181.071.1198,497
11/7/20141.031.101.021.0975,161
11/6/20141.081.081.021.0672,420
11/5/20141.101.111.051.08229,823
11/4/20141.201.201.101.11291,212
11/3/20141.111.201.111.17168,866
10/31/20141.181.241.121.13306,301
10/30/20141.381.421.251.25137,698
10/29/20141.421.431.371.42137,703
10/28/20141.411.431.401.4253,464
10/27/20141.471.491.401.4058,888
10/24/20141.491.511.451.4651,588
10/23/20141.491.521.451.5280,751
10/22/20141.431.581.421.49252,698
10/21/20141.291.461.291.44214,491
10/20/20141.241.301.211.29108,235
10/17/20141.351.351.191.22142,117
10/16/20141.081.321.071.29513,925
10/15/20141.201.221.051.09288,907
10/14/20141.381.381.201.23178,000
10/13/20141.321.381.261.33141,216
10/10/20141.611.611.321.35325,369
10/9/20141.601.631.601.6190,985
10/8/20141.611.621.601.6244,576
10/7/20141.641.661.601.6175,922
10/6/20141.651.671.621.6537,125
10/3/20141.651.691.601.66120,128
10/2/20141.651.681.631.6457,139
10/1/20141.691.691.611.68123,320
9/30/20141.751.751.611.6598,162
9/29/20141.731.771.661.73117,169
9/26/20141.591.781.571.77321,774
9/25/20141.611.631.561.5775,936
9/24/20141.661.661.581.61144,059
9/23/20141.671.741.611.67204,663
9/22/20141.831.831.701.72253,874
9/19/20141.941.941.771.82465,693
9/18/20142.022.031.901.92218,081
9/17/20141.962.151.951.99810,835
9/16/20141.922.231.882.00894,899
9/15/20142.032.031.851.93327,591
9/12/20141.992.201.972.06942,277
9/11/20141.931.961.831.96246,641
9/10/20141.931.971.801.91454,332
9/9/20142.112.131.901.92564,423
9/8/20141.892.271.722.082,352,346
9/5/20141.612.331.551.924,679,280
9/4/20141.931.931.621.62518,324
9/3/20142.042.091.731.86657,108
9/2/20142.122.271.942.021,766,486
8/29/20141.523.151.502.3012,879,374
8/28/20141.541.541.461.4852,751
8/27/20141.401.541.381.48214,687
8/26/20141.421.461.351.38149,454
8/25/20141.571.581.411.42170,830
8/22/20141.351.461.341.42209,190
8/21/20141.351.371.311.3254,163
8/20/20141.451.581.311.33185,213
8/19/20141.451.451.381.41103,405
8/18/20141.401.691.321.47230,543
8/15/20140.210.210.190.21425,741
8/14/20140.230.230.200.20953,867
8/13/20140.220.230.220.23292,916
8/12/20140.220.240.220.23245,201
8/11/20140.230.240.220.23244,216
8/8/20140.230.230.220.23324,139
8/7/20140.230.240.230.23241,389
8/6/20140.230.240.230.23177,580
8/5/20140.240.250.230.23251,961
8/4/20140.240.250.240.2484,995
8/1/20140.240.250.230.24245,785
7/31/20140.240.260.240.24330,265
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center