IVAN

Ivanhoe Energy, Inc. Historical Stock Prices

$0.5
*  
0.01
2.04%
Get IVAN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading IVAN now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.49  0.55  0.4895  0.50 36,879
12/24/2014 0.49 0.55 0.4895 0.5 36,879
12/23/2014 0.52 0.58 0.49 0.49 69,848
12/22/2014 0.59 0.59 0.5216 0.5216 72,372
12/19/2014 0.65 0.65 0.56 0.58 117,312
12/18/2014 0.485 0.65 0.485 0.62 169,348
12/17/2014 0.47 0.49 0.457 0.48 131,481
12/16/2014 0.45 0.56 0.45 0.49 122,054
12/15/2014 0.52 0.62 0.475 0.475 202,036
12/12/2014 0.7 0.7794 0.472 0.51 801,669
12/11/2014 0.9 0.9037 0.85 0.85 51,765
12/10/2014 0.88 0.92 0.85 0.91 75,404
12/09/2014 0.88 0.92 0.88 0.88 55,318
12/08/2014 0.9599 0.9599 0.9 0.91 80,324
12/05/2014 0.93 0.9799 0.9001 0.96 108,056
12/04/2014 0.91 0.96 0.89 0.96 87,771
12/03/2014 0.85 0.93 0.804 0.91 188,294
12/02/2014 0.84 0.85 0.75 0.85 160,416
12/01/2014 0.89 0.97 0.8021 0.8485 197,057
11/28/2014 1 1.01 0.93 0.94 77,212
11/26/2014 1.02 1.04 1.01 1.02 54,477
11/25/2014 1.04 1.04 1.03 1.03 27,472
11/24/2014 1.02 1.08 1.01 1.02 99,505
11/21/2014 1.06 1.062 1.02 1.02 75,089
11/20/2014 1.02 1.07 1.02 1.03 86,156
11/19/2014 1.051 1.09 1.02 1.02 38,944
11/18/2014 1.03 1.11 1.03 1.06 44,747
11/17/2014 1.03 1.12 1.03 1.04 69,044
11/14/2014 1.05 1.12 1.04 1.05 61,593
11/13/2014 1.06 1.1384 1.03 1.08 47,750
11/12/2014 1.07 1.1 1.02 1.08 72,800
11/11/2014 1.15 1.19 1.05 1.07 37,383
11/10/2014 1.07 1.18 1.07 1.11 98,497
11/07/2014 1.03 1.1 1.02 1.0901 75,161
11/06/2014 1.08 1.08 1.02 1.06 72,420
11/05/2014 1.1 1.11 1.05 1.08 229,823
11/04/2014 1.2 1.2 1.1 1.11 291,212
11/03/2014 1.11 1.2 1.11 1.17 168,866
10/31/2014 1.18 1.24 1.12 1.13 306,301
10/30/2014 1.38 1.42 1.25 1.25 137,698
10/29/2014 1.42 1.43 1.37 1.42 137,703
10/28/2014 1.41 1.43 1.4 1.42 53,464
10/27/2014 1.47 1.49 1.4 1.4 58,888
10/24/2014 1.49 1.507 1.4501 1.46 51,588
10/23/2014 1.49 1.52 1.45 1.52 80,751
10/22/2014 1.43 1.58 1.422 1.49 252,698
10/21/2014 1.29 1.46 1.29 1.44 214,491
10/20/2014 1.24 1.3 1.21 1.29 108,235
10/17/2014 1.35 1.35 1.19 1.2199 142,117
10/16/2014 1.08 1.32 1.0701 1.29 513,825
10/15/2014 1.2 1.22 1.05 1.09 288,907
10/14/2014 1.38 1.38 1.2 1.23 178,000
10/13/2014 1.32 1.38 1.2601 1.33 141,216
10/10/2014 1.32 1.38 1.2601 1.33 325,369
10/09/2014 1.6 1.6299 1.6 1.61 90,985
10/08/2014 1.61 1.62 1.6 1.62 44,576
10/07/2014 1.64 1.66 1.6 1.605 75,922
10/06/2014 1.65 1.67 1.62 1.65 37,125
10/03/2014 1.65 1.69 1.6 1.66 120,128
10/02/2014 1.65 1.6799 1.63 1.6432 57,139
10/01/2014 1.69 1.69 1.61 1.68 123,320
09/30/2014 1.75 1.75 1.61 1.65 98,027
09/29/2014 1.73 1.77 1.66 1.73 117,169
09/26/2014 1.59 1.78 1.57 1.77 321,774
09/25/2014 1.61 1.63 1.56 1.57 75,936
09/24/2014 1.66 1.66 1.582 1.61 144,059
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?