IVAN

Ivanhoe Energy, Inc. Historical Stock Prices

$0.257
*  
0.0071
2.84%
Get IVAN Alerts
*Delayed - data as of Jul. 29, 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.24  0.26  0.23  0.257 443,737
07/29/2014 0.23 0.26 0.23 0.257 443,737
07/28/2014 0.25 0.25 0.225 0.2499 170,627
07/25/2014 0.28 0.28 0.2407 0.255 547,279
07/24/2014 0.2355 0.2872 0.2329 0.265 1,244,251
07/23/2014 0.2127 0.239 0.21 0.2355 618,249
07/22/2014 0.225 0.23 0.205 0.212 1,121,324
07/21/2014 0.241 0.25 0.22 0.225 929,166
07/18/2014 0.27 0.27 0.211 0.2451 1,524,706
07/17/2014 0.26 0.2947 0.25 0.2773 1,398,185
07/16/2014 0.31 0.3189 0.24 0.2698 2,250,173
07/15/2014 0.32 0.32 0.3001 0.31 684,056
07/14/2014 0.36 0.36 0.3 0.3 929,974
07/11/2014 0.36 0.3601 0.346 0.348 509,467
07/10/2014 0.366 0.3697 0.3502 0.369 786,725
07/09/2014 0.3805 0.3842 0.361 0.3611 635,176
07/08/2014 0.39 0.39 0.38 0.3866 229,635
07/07/2014 0.39 0.3999 0.38 0.3867 200,481
07/03/2014 0.38 0.3901 0.38 0.39 80,108
07/02/2014 0.39 0.3959 0.3801 0.3829 368,159
07/01/2014 0.385 0.4098 0.3821 0.4094 124,632
06/30/2014 0.385 0.4098 0.3821 0.4094 193,199
06/27/2014 0.4 0.4 0.3821 0.3869 190,410
06/26/2014 0.399 0.4 0.3842 0.3948 226,525
06/25/2014 0.39 0.3999 0.382 0.3849 394,819
06/24/2014 0.4 0.411 0.3808 0.3821 344,275
06/23/2014 0.418 0.418 0.3973 0.4116 171,438
06/20/2014 0.3901 0.4066 0.39 0.396 311,651
06/19/2014 0.42 0.4283 0.3905 0.3944 646,019
06/18/2014 0.4251 0.4594 0.419 0.419 1,020,182
06/17/2014 0.42 0.43 0.41 0.425 301,394
06/16/2014 0.44 0.445 0.42 0.43 324,858
06/13/2014 0.4 0.44 0.3901 0.4399 968,838
06/12/2014 0.37 0.4099 0.37 0.3904 653,209
06/11/2014 0.385 0.3895 0.37 0.37 581,470
06/10/2014 0.384 0.39 0.375 0.385 671,242
06/09/2014 0.3917 0.4089 0.38 0.3868 355,282
06/06/2014 0.4195 0.42 0.395 0.401 131,750
06/05/2014 0.41 0.41 0.3901 0.4079 156,869
06/04/2014 0.4015 0.41 0.4001 0.4076 168,079
06/03/2014 0.4 0.42 0.4 0.42 157,720
06/02/2014 0.446 0.446 0.4 0.4091 179,499
05/30/2014 0.45 0.45 0.4 0.4236 300,995
05/29/2014 0.45 0.45 0.393 0.4094 182,928
05/28/2014 0.39 0.4006 0.38 0.3858 354,675
05/27/2014 0.43 0.43 0.392 0.3959 351,342
05/23/2014 0.46 0.46 0.41 0.415 634,455
05/22/2014 0.42 0.4479 0.401 0.432 866,788
05/21/2014 0.41 0.4199 0.4015 0.4127 277,391
05/20/2014 0.45 0.45 0.4 0.4 482,136
05/19/2014 0.4294 0.46 0.42 0.4402 573,286
05/16/2014 0.4294 0.46 0.42 0.4402 807,317
05/15/2014 0.45 0.4598 0.44 0.4416 361,082
05/14/2014 0.47 0.47 0.44 0.4504 239,856
05/13/2014 0.4701 0.4702 0.44 0.4401 633,647
05/12/2014 0.495 0.496 0.4701 0.4749 452,816
05/09/2014 0.495 0.499 0.49 0.4901 109,431
05/08/2014 0.502 0.51 0.49 0.497 391,888
05/07/2014 0.5032 0.5184 0.502 0.5023 126,095
05/06/2014 0.511 0.52 0.5 0.5027 256,788
05/05/2014 0.5026 0.535 0.5002 0.5149 352,470
05/02/2014 0.5297 0.5297 0.5 0.5 333,518
05/01/2014 0.5095 0.53 0.5095 0.5161 197,517
04/30/2014 0.516 0.52 0.5067 0.5127 388,619
04/29/2014 0.5036 0.5241 0.5 0.515 456,980
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?