IVANHOE ENERGY; INC. COMMON SH $1.38

down -0.03


23/5/2013 04:23 PM  |  NASDAQ : IVAN  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

IVAN historical data

Date Open High Low Close Volume
5/23/2013 1.40 1.41 1.35 1.38 2454
5/22/2013 1.41 1.50 1.40 1.41 3520
5/21/2013 1.44 1.50 1.40 1.40 1583
5/20/2013 1.37 1.48 1.36 1.47 1557
5/17/2013 1.40 1.40 1.35 1.35 1540
5/16/2013 1.44 1.44 1.38 1.41 875
5/15/2013 1.47 1.49 1.38 1.42 2556
5/14/2013 1.48 1.57 1.45 1.48 9439
5/13/2013 1.23 1.45 1.20 1.42 10200
5/10/2013 1.30 1.30 1.21 1.21 2479
5/9/2013 1.30 1.31 1.28 1.30 1612
5/8/2013 1.34 1.34 1.25 1.28 2603
5/7/2013 1.31 1.32 1.27 1.30 3445
5/6/2013 1.24 1.28 1.23 1.26 1545
5/3/2013 1.25 1.26 1.21 1.23 562
5/2/2013 1.26 1.26 1.15 1.24 2896
5/1/2013 1.28 1.31 1.24 1.25 1649
4/30/2013 1.35 1.37 1.28 1.29 2624
4/29/2013 1.31 1.38 1.31 1.38 2054
4/26/2013 1.36 1.44 1.30 1.33 4604
4/25/2013 1.56 1.56 1.44 1.44 13600
4/24/2013 1.53 1.59 1.50 1.53 5692
4/23/2013 1.62 1.65 1.50 1.50 3325
4/22/2013 1.68 1.68 1.59 1.62 2031
4/19/2013 1.65 1.68 1.59 1.59 1476
4/18/2013 1.65 1.68 1.65 1.65 1083
4/17/2013 1.68 1.68 1.65 1.65 2459
4/16/2013 1.71 1.74 1.68 1.71 2889
4/15/2013 1.74 1.74 1.68 1.71 2775
4/12/2013 1.77 1.77 1.71 1.74 1833
4/11/2013 1.77 1.77 1.74 1.74 2593
4/10/2013 1.77 1.77 1.74 1.74 2868
4/9/2013 1.74 1.80 1.74 1.74 3913
4/8/2013 1.77 1.80 1.74 1.77 3545
4/5/2013 1.80 1.86 1.77 1.77 5989
4/4/2013 1.86 1.92 1.86 1.86 1309
4/3/2013 1.92 1.95 1.86 1.86 2214
4/2/2013 1.92 1.95 1.89 1.89 4361
4/1/2013 1.95 1.98 1.92 1.95 1461
3/28/2013 1.98 1.98 1.95 1.98 2220
3/27/2013 1.92 1.98 1.92 1.98 1140
3/26/2013 1.98 2.04 1.95 1.95 3534
3/25/2013 1.98 2.01 1.95 1.98 4442
3/22/2013 2.10 2.10 1.95 1.95 5522
3/21/2013 2.07 2.07 2.01 2.04 3553
3/20/2013 1.95 2.13 1.95 2.04 23495
3/19/2013 1.86 1.86 1.77 1.86 7713
3/18/2013 2.10 2.10 1.83 1.86 18521
3/15/2013 2.19 2.25 2.13 2.16 6118
3/14/2013 2.13 2.28 2.10 2.13 11349
3/13/2013 2.04 2.19 1.98 2.13 9320
3/12/2013 1.95 2.10 1.95 2.04 4700
3/11/2013 1.95 1.98 1.92 1.95 2656
3/8/2013 1.95 1.95 1.92 1.92 3504
3/7/2013 1.89 1.98 1.89 1.95 3357
3/6/2013 1.89 1.95 1.89 1.89 2451
3/5/2013 1.92 1.98 1.89 1.89 2165
3/4/2013 1.95 1.95 1.89 1.92 3965
3/1/2013 1.98 1.98 1.95 1.95 3195
2/28/2013 2.01 2.01 1.95 1.98 2740
2/27/2013 1.98 2.01 1.98 2.01 1571
2/26/2013 1.98 2.04 1.98 1.98 3186
2/25/2013 1.95 2.01 1.95 2.01 2218
2/22/2013 1.95 2.01 1.95 1.98 4110
2/21/2013 2.01 2.04 1.98 2.01 7475
2/20/2013 2.04 2.07 2.01 2.04 5080
2/19/2013 2.04 2.13 2.01 2.04 5080
2/15/2013 2.19 2.19 1.98 2.04 7980
2/14/2013 2.25 2.28 2.10 2.10 7573
2/13/2013 2.25 2.28 2.22 2.25 1548
2/12/2013 2.25 2.28 2.25 2.25 2065
2/11/2013 2.25 2.31 2.25 2.25 3966
2/8/2013 2.28 2.28 2.22 2.25 5132
2/7/2013 2.25 2.28 2.25 2.28 3166
2/6/2013 2.28 2.37 2.19 2.25 10150
2/5/2013 2.40 2.40 2.34 2.37 5222
2/4/2013 2.49 2.49 2.43 2.43 4222
2/1/2013 2.55 2.61 2.52 2.55 4506
1/31/2013 2.46 2.55 2.43 2.49 3637
1/30/2013 2.40 2.52 2.40 2.49 2816
1/29/2013 2.49 2.49 2.43 2.43 2866
1/28/2013 2.43 2.70 2.34 2.49 18330
1/25/2013 2.46 2.55 2.43 2.46 5125
1/24/2013 2.55 2.64 2.43 2.49 11788
1/23/2013 2.73 2.76 2.58 2.64 8333
1/22/2013 2.82 2.88 2.73 2.73 6456
1/18/2013 2.73 2.82 2.70 2.82 9765
1/17/2013 2.55 2.91 2.55 2.76 22555
1/16/2013 2.64 2.67 2.43 2.67 12674
1/15/2013 2.46 2.67 2.43 2.58 21001
1/14/2013 2.22 2.43 2.19 2.37 12427
1/11/2013 2.22 2.22 2.16 2.22 3166
1/10/2013 2.10 2.19 2.07 2.19 6372
1/9/2013 2.19 2.19 2.13 2.19 2935
1/8/2013 2.16 2.25 2.16 2.16 1872
1/7/2013 2.16 2.25 2.16 2.22 3781
1/4/2013 2.19 2.25 2.19 2.22 2288
1/3/2013 2.19 2.25 2.16 2.19 2708
1/2/2013 2.28 2.34 2.16 2.16 7131
12/31/2012 2.10 2.22 2.10 2.13 6635
Marketplace
Trading Center