IVANHOE ENERGY Historical Stock Price

Below is the stock price history for Ivanhoe Energy IVAN. Data is recorded each day for the historical open, high, low, close and volume. The Ivanhoe Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ivanhoe Energy Historical Stock Price

DateOpenHighLowCloseVolume
2015-03-02 0.2673 0.288 0.2595 0.288 5,400
2015-02-27 0.27 0.2995 0.27 0.2995 2,400
2015-02-26 0.25 0.3056 0.23 0.2931 39,547
2015-02-25 0.27 0.2746 0.2523 0.2561 37,691
2015-02-24 0.31 0.3399 0.305 0.329 9,052
2015-02-23 0.4101 0.415 0.3821 0.406 5,020
2015-02-20 0.3601 0.46 0.3601 0.4401 36,465
2015-02-19 0.6999 0.71 0.69 0.69 1,795
2015-02-18 0.7151 0.72 0.69 0.695 2,400
2015-02-17 0.69 0.8228 0.69 0.74 14,843
2015-02-13 0.71 0.74 0.6849 0.7231 9,659
2015-02-12 0.7501 0.78 0.6717 0.6717 9,500
2015-02-11 0.94 0.94 0.79 0.80 33,270
2015-02-10 0.67 0.99 0.67 0.9178 66,058
2015-02-09 0.41 0.75 0.41 0.6999 41,214
2015-02-06 0.3989 0.3989 0.3989 0.3989 700
2015-02-04 0.3875 0.3875 0.375 0.3831 1,100
2015-02-03 0.404 0.415 0.404 0.4131 2,000
2015-01-30 0.36 0.38 0.36 0.38 200
2015-01-29 0.38 0.38 0.37 0.38 2,700
2015-01-28 0.38 0.38 0.38 0.38 700
2015-01-27 0.4201 0.4201 0.36 0.3701 7,341
2015-01-23 0.3767 0.3969 0.3767 0.39 1,300
2015-01-22 0.395 0.3959 0.395 0.3959 3,180
2015-01-21 0.43 0.43 0.4012 0.4012 500
2015-01-20 0.494 0.494 0.4055 0.4055 15,985
2015-01-16 0.50 0.50 0.50 0.50 100
2015-01-15 0.51 0.51 0.51 0.51 21
2015-01-14 0.53 0.53 0.513 0.513 600
2015-01-13 0.527 0.527 0.527 0.527 400

» More Ivanhoe Energy Stock Price History

To see other companies like Ivanhoe Energy (IVAN), view our stock market today for news, and other data.