IVAN

Ivanhoe Energy, Inc. Historical Stock Prices

$0.5702
*  
0.0145
 negative 
2.61%
Get IVAN Alerts
*Delayed - data as of Apr. 17, 2014 11:47 ET 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    IVAN Real Time
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
11:47  0.56  0.5869  0.545  0.5702 245,468
04/16/2014 0.53 0.6 0.5297 0.5557 2,050,371
04/15/2014 0.52 0.548 0.51 0.5366 453,668
04/14/2014 0.5 0.55 0.4961 0.5437 1,780,628
04/11/2014 0.4917 0.5289 0.49 0.49 149,575
04/10/2014 0.52 0.52 0.49 0.49 264,696
04/09/2014 0.5 0.55 0.495 0.5093 997,423
04/08/2014 0.4852 0.52 0.4852 0.49 118,439
04/07/2014 0.5025 0.5239 0.485 0.4851 475,614
04/04/2014 0.51 0.53 0.5023 0.5095 372,428
04/03/2014 0.52 0.5289 0.5001 0.517 249,833
04/02/2014 0.52 0.53 0.51 0.51 207,067
04/01/2014 0.521 0.54 0.5155 0.5267 159,190
03/31/2014 0.5 0.5489 0.48 0.54 694,094
03/28/2014 0.51 0.52 0.49 0.4957 305,748
03/27/2014 0.5 0.5296 0.5 0.51 378,879
03/26/2014 0.54 0.55 0.5 0.5 1,050,099
03/25/2014 0.5517 0.5675 0.536 0.55 374,992
03/24/2014 0.58 0.58 0.5497 0.5597 602,049
03/21/2014 0.5501 0.586 0.5501 0.5698 1,090,579
03/20/2014 0.572 0.572 0.5501 0.5511 426,892
03/19/2014 0.575 0.5899 0.55 0.5614 805,458
03/18/2014 0.619 0.619 0.55 0.5551 2,824,260
03/17/2014 0.648 0.6496 0.63 0.6328 285,119
03/14/2014 0.6496 0.6496 0.6034 0.62 686,913
03/13/2014 0.66 0.669 0.6002 0.6447 1,921,297
03/12/2014 0.6536 0.6798 0.65 0.6508 936,349
03/11/2014 0.73 0.73 0.65 0.65 1,383,541
03/10/2014 0.66 0.7594 0.6508 0.705 1,502,232
03/07/2014 0.763 0.7879 0.6605 0.68 2,459,501
03/06/2014 0.67 0.75 0.623 0.7449 3,570,069
03/05/2014 0.611 0.66 0.6 0.6599 1,112,849
03/04/2014 0.59 0.63 0.59 0.6111 494,572
03/03/2014 0.565 0.62 0.565 0.59 1,472,643
02/28/2014 0.58 0.59 0.56 0.5683 179,699
02/27/2014 0.59 0.59 0.55 0.5601 363,808
02/26/2014 0.5705 0.5997 0.5699 0.589 361,268
02/25/2014 0.62 0.6298 0.531 0.5595 678,554
02/24/2014 0.64 0.66 0.6126 0.6127 661,009
02/21/2014 0.63 0.645 0.5905 0.615 794,002
02/20/2014 0.5848 0.595 0.55 0.5859 543,013
02/19/2014 0.5576 0.5799 0.5352 0.5376 539,183
02/18/2014 0.6 0.61 0.57 0.5721 385,115
02/14/2014 0.612 0.638 0.59 0.5901 565,955
02/13/2014 0.6 0.64 0.6 0.61 210,103
02/12/2014 0.67 0.68 0.6 0.6 709,837
02/11/2014 0.5925 0.66 0.59 0.66 1,335,623
02/10/2014 0.565 0.64 0.55 0.6113 1,729,040
02/07/2014 0.49 0.57 0.49 0.5525 906,257
02/06/2014 0.5 0.5 0.4901 0.4939 195,246
02/05/2014 0.5 0.5 0.489 0.4975 152,287
02/04/2014 0.5 0.5025 0.49 0.4911 346,299
02/03/2014 0.5 0.5198 0.4951 0.4979 238,761
01/31/2014 0.485 0.5093 0.485 0.4951 453,879
01/30/2014 0.501 0.5099 0.49 0.5 376,421
01/29/2014 0.506 0.52 0.4901 0.5099 470,504
01/28/2014 0.5 0.52 0.4705 0.5102 493,695
01/27/2014 0.51 0.52 0.48 0.4934 439,523
01/24/2014 0.5 0.5099 0.4823 0.4999 599,814
01/23/2014 0.51 0.54 0.4851 0.5129 794,180
01/22/2014 0.54 0.5499 0.531 0.5327 574,509
01/21/2014 0.57 0.57 0.54 0.5431 1,045,131
01/17/2014 0.58 0.58 0.57 0.5705 462,345
01/16/2014 0.58 0.5974 0.5628 0.5856 735,269
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 your brokers before you trade


Want to trade FX?