| IVANHOE ENERGY Add to My Watchlist | (NSDQ: IVAN) |
| Ivanhoe Energy | 3.38 | +0.09 (+2.74%) | 1,076,440 |
| Historical Data for IVAN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.33 | 3.48 | 3.33 | 1,076,140 | 3.38 | +0.09 +2.74% |
| 02/08/10 | 3.49 | 3.50 | 3.29 | 1,473,672 | 3.29 | -0.10 -3.09% |
| 02/05/10 | 3.29 | 3.40 | 3.16 | 1,880,453 | 3.40 | +0.08 +2.26% |
| 02/04/10 | 3.38 | 3.43 | 3.22 | 2,524,199 | 3.32 | -0.09 -2.64% |
| 02/03/10 | 3.49 | 3.60 | 3.38 | 5,665,912 | 3.41 | -0.19 -5.28% |
| 02/02/10 | 3.15 | 3.60 | 3.15 | 9,609,184 | 3.60 | +0.53 +17.26% |
| 02/01/10 | 3.01 | 3.09 | 3.00 | 837,417 | 3.07 | +0.15 +5.14% |
| 01/29/10 | 2.94 | 3.10 | 2.92 | 1,278,911 | 2.92 | -0.02 -0.68% |
| 01/28/10 | 2.90 | 2.96 | 2.85 | 684,210 | 2.94 | +0.03 +1.03% |
| 01/27/10 | 2.93 | 3.00 | 2.87 | 859,778 | 2.91 | -0.01 -0.34% |
| 01/26/10 | 2.92 | 2.99 | 2.78 | 924,145 | 2.92 | 0.00 0.00% |
| 01/25/10 | 2.85 | 3.01 | 2.85 | 995,930 | 2.92 | +0.14 +5.04% |
| 01/22/10 | 2.77 | 2.85 | 2.70 | 1,082,805 | 2.78 | +0.03 +1.09% |
| 01/21/10 | 2.86 | 2.90 | 2.70 | 1,584,693 | 2.75 | -0.08 -2.83% |
| 01/20/10 | 2.90 | 2.90 | 2.81 | 940,506 | 2.83 | -0.08 -2.75% |
| 01/19/10 | 2.88 | 2.92 | 2.83 | 806,372 | 2.91 | +0.01 +0.34% |
| 01/18/10 | 2.90 | 2.90 | 2.90 | 0 | 2.90 | 0.00 0.00% |
| 01/15/10 | 3.00 | 3.00 | 2.90 | 860,796 | 2.90 | -0.14 -4.61% |
| 01/14/10 | 2.98 | 3.06 | 2.98 | 1,152,950 | 3.04 | +0.08 +2.70% |
| 01/13/10 | 2.95 | 3.00 | 2.91 | 615,162 | 2.96 | +0.04 +1.37% |
| 01/12/10 | 3.07 | 3.07 | 2.91 | 1,384,687 | 2.92 | -0.16 -5.19% |
| 01/11/10 | 3.21 | 3.22 | 3.03 | 1,203,142 | 3.08 | -0.09 -2.84% |
| 01/08/10 | 3.20 | 3.22 | 3.12 | 1,290,439 | 3.17 | -0.07 -2.16% |
| 01/07/10 | 3.26 | 3.26 | 3.11 | 1,074,388 | 3.24 | -0.01 -0.31% |
| 01/06/10 | 3.17 | 3.27 | 3.15 | 1,906,335 | 3.25 | +0.10 +3.17% |
| 01/05/10 | 3.05 | 3.18 | 3.00 | 1,774,853 | 3.15 | +0.17 +5.70% |
| 01/04/10 | 2.98 | 3.03 | 2.92 | 1,149,820 | 2.98 | +0.12 +4.20% |
| 01/01/10 | 2.86 | 2.86 | 2.86 | 0 | 2.86 | 0.00 0.00% |
| 12/31/09 | 2.89 | 2.95 | 2.85 | 588,563 | 2.86 | 0.00 0.00% |
| 12/30/09 | 3.03 | 3.03 | 2.86 | 1,710,122 | 2.86 | -0.17 -5.61% |
| 12/29/09 | 2.73 | 3.12 | 2.72 | 7,052,190 | 3.03 | +0.35 +13.06% |
| 12/28/09 | 2.69 | 2.71 | 2.68 | 339,367 | 2.68 | -0.01 -0.37% |
| 12/25/09 | 2.68 | 2.71 | 2.67 | 308,046 | 2.69 | 0.00 0.00% |
| 12/24/09 | 2.68 | 2.71 | 2.67 | 308,046 | 2.69 | +0.01 +0.37% |
| 12/23/09 | 2.66 | 2.70 | 2.66 | 230,385 | 2.68 | +0.02 +0.75% |
| 12/22/09 | 2.70 | 2.72 | 2.66 | 441,299 | 2.66 | -0.02 -0.75% |
| 12/21/09 | 2.61 | 2.70 | 2.61 | 466,123 | 2.68 | +0.06 +2.29% |
| 12/18/09 | 2.67 | 2.70 | 2.61 | 557,345 | 2.62 | -0.04 -1.50% |
| 12/17/09 | 2.64 | 2.71 | 2.63 | 368,477 | 2.66 | -0.02 -0.75% |
| 12/16/09 | 2.66 | 2.73 | 2.63 | 688,480 | 2.68 | +0.03 +1.13% |
| 12/15/09 | 2.60 | 2.66 | 2.60 | 622,397 | 2.65 | +0.08 +3.11% |
| 12/14/09 | 2.57 | 2.61 | 2.53 | 487,076 | 2.57 | +0.01 +0.39% |
| 12/11/09 | 2.52 | 2.56 | 2.52 | 368,446 | 2.56 | +0.04 +1.59% |
| 12/10/09 | 2.43 | 2.52 | 2.42 | 477,135 | 2.52 | +0.09 +3.70% |
| 12/09/09 | 2.45 | 2.47 | 2.40 | 410,135 | 2.43 | -0.04 -1.62% |
| 12/08/09 | 2.50 | 2.54 | 2.46 | 536,700 | 2.47 | -0.05 -1.98% |
| 12/07/09 | 2.57 | 2.57 | 2.48 | 421,766 | 2.52 | -0.03 -1.18% |
| 12/04/09 | 2.65 | 2.69 | 2.55 | 637,303 | 2.55 | -0.11 -4.14% |
| 12/03/09 | 2.69 | 2.69 | 2.62 | 765,067 | 2.66 | 0.00 0.00% |
| 12/02/09 | 2.68 | 2.72 | 2.65 | 798,127 | 2.66 | -0.01 -0.37% |
| \/ Download Data To Spreadsheet | ||||||
