Ivanhoe Energy Inc $0.26

up +0.01


29/7/2014 03:58 PM  |  NASDAQ : IVAN  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVAN historical data

Date Open High Low Close Volume
7/29/20140.230.260.230.26443,737
7/28/20140.250.250.230.25170,627
7/25/20140.280.280.240.26547,279
7/24/20140.240.290.230.271,244,251
7/23/20140.210.240.210.24618,249
7/22/20140.230.230.210.211,121,324
7/21/20140.240.250.220.23929,166
7/18/20140.270.270.210.251,524,706
7/17/20140.260.300.250.281,398,185
7/16/20140.310.320.240.272,250,173
7/15/20140.320.320.300.31684,056
7/14/20140.360.360.300.30931,975
7/11/20140.360.360.350.35509,467
7/10/20140.370.370.350.37786,725
7/9/20140.380.380.360.36635,176
7/8/20140.390.390.380.39229,635
7/7/20140.390.400.380.39200,481
7/3/20140.380.390.380.3980,108
7/2/20140.390.400.380.38368,159
7/1/20140.390.410.380.41124,632
6/30/20140.380.400.380.39193,199
6/27/20140.400.400.380.39190,410
6/26/20140.400.400.380.40226,525
6/25/20140.390.400.380.39394,819
6/24/20140.400.410.380.38344,275
6/23/20140.420.420.400.41171,438
6/20/20140.390.410.390.40311,651
6/19/20140.420.430.390.39646,019
6/18/20140.430.460.420.421,020,182
6/17/20140.420.430.410.43301,394
6/16/20140.440.450.420.43324,858
6/13/20140.400.440.390.44968,838
6/12/20140.370.410.370.39653,209
6/11/20140.390.390.370.37581,470
6/10/20140.380.390.380.39671,242
6/9/20140.390.410.380.39355,282
6/6/20140.420.420.400.40131,750
6/5/20140.410.410.390.41156,869
6/4/20140.400.410.400.41168,079
6/3/20140.400.420.400.42157,720
6/2/20140.450.450.400.41179,499
5/30/20140.450.450.400.42300,995
5/29/20140.450.450.390.41182,928
5/28/20140.390.400.380.39354,675
5/27/20140.430.430.390.40351,342
5/23/20140.460.460.410.42634,455
5/22/20140.420.450.400.43866,788
5/21/20140.410.420.400.41277,391
5/20/20140.450.450.400.40482,136
5/19/20140.430.460.420.44573,286
5/16/20140.450.450.400.41807,317
5/15/20140.450.460.440.44361,082
5/14/20140.470.470.440.45239,856
5/13/20140.470.470.440.44633,647
5/12/20140.500.500.470.48452,816
5/9/20140.500.500.490.49109,431
5/8/20140.500.510.490.50391,888
5/7/20140.500.520.500.50126,095
5/6/20140.510.520.500.50256,788
5/5/20140.500.540.500.52352,470
5/2/20140.530.530.500.50333,518
5/1/20140.510.530.510.52197,517
4/30/20140.520.520.510.51388,619
4/29/20140.500.520.500.52456,980
4/28/20140.520.540.500.50209,927
4/25/20140.510.530.510.52117,680
4/24/20140.510.540.510.53603,912
4/23/20140.500.540.500.53602,214
4/22/20140.530.530.500.51625,384
4/21/20140.560.580.530.54674,011
4/17/20140.560.590.550.57308,181
4/16/20140.530.600.530.562,064,671
4/15/20140.520.550.510.54453,668
4/14/20140.500.550.500.541,780,628
4/11/20140.490.530.490.49149,575
4/10/20140.520.520.490.49264,696
4/9/20140.500.550.500.51997,423
4/8/20140.490.520.490.49118,439
4/7/20140.500.520.490.49475,614
4/4/20140.510.530.500.51372,428
4/3/20140.520.530.500.52249,833
4/2/20140.520.530.510.51207,067
4/1/20140.520.540.520.53159,190
3/31/20140.500.550.480.54694,094
3/28/20140.510.520.490.50305,748
3/27/20140.500.530.500.51378,879
3/26/20140.540.550.500.501,050,099
3/25/20140.550.570.540.55374,992
3/24/20140.580.580.550.56602,049
3/21/20140.550.590.550.571,090,579
3/20/20140.570.570.550.55426,892
3/19/20140.580.590.550.56805,458
3/18/20140.620.620.550.562,824,260
3/17/20140.650.650.630.63285,119
3/14/20140.650.650.600.62686,913
3/13/20140.660.670.600.651,921,297
3/12/20140.650.680.650.65936,349
3/11/20140.730.730.650.651,384,541
3/10/20140.660.760.650.711,509,132
3/7/20140.760.790.660.682,459,501
Trading Center