$0.29 -0.01 (%) Ivanhoe Energy Inc - NASDAQ

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IVAN historical data

Date Open High Low Close Volume
2/27/20150.280.300.250.29286,288
2/26/20150.250.310.230.30643,392
2/25/20150.280.290.250.26974,055
2/24/20150.380.390.300.32699,217
2/23/20150.380.480.380.40310,087
2/20/20150.390.480.350.42968,510
2/19/20150.700.720.680.7087,827
2/18/20150.700.750.680.6997,968
2/17/20150.680.850.680.76251,299
2/13/20150.800.800.680.72110,174
2/12/20150.820.820.660.70339,687
2/11/20150.980.980.780.80664,234
2/10/20150.750.990.650.921,922,381
2/9/20150.420.780.420.681,082,710
2/6/20150.410.420.390.41147,947
2/5/20150.380.410.380.4132,134
2/4/20150.420.420.370.3966,589
2/3/20150.380.420.380.40212,984
2/2/20150.370.390.370.3744,316
1/30/20150.380.390.350.3839,181
1/29/20150.360.390.360.3939,944
1/28/20150.410.410.370.3964,338
1/27/20150.420.420.360.38254,572
1/26/20150.390.430.390.4366,273
1/23/20150.400.410.370.4048,886
1/22/20150.400.410.360.3951,345
1/21/20150.400.440.400.4235,115
1/20/20150.500.500.400.42148,965
1/16/20150.500.520.480.4895,489
1/15/20150.530.530.500.5246,171
1/14/20150.540.540.510.5444,096
1/13/20150.540.540.510.5353,936
1/12/20150.520.550.520.5565,325
1/9/20150.560.560.500.5636,174
1/8/20150.530.570.510.5457,834
1/7/20150.540.570.530.5319,155
1/6/20150.530.580.520.5321,085
1/5/20150.590.590.520.5444,053
1/2/20150.530.590.510.56123,599
12/31/20140.500.540.490.5288,604
12/30/20140.500.530.480.5094,971
12/29/20140.470.570.470.50159,924
12/26/20140.480.510.480.4857,135
12/24/20140.490.550.490.5036,879
12/23/20140.520.580.490.4969,848
12/22/20140.590.590.520.5272,372
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center