Ivanhoe Energy Inc $2.02

up +0.03


18/9/2014 10:16 AM  |  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
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
7/30/20140.250.260.230.25253,294
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
Trading Center