Ivanhoe Energy Stock Price History, IVANF Historical Prices

Add to My Stocks
$0 $0 (0%) IVANF stock closing price Dec 19, 2017 (Closing)

View and download Ivanhoe Energy stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Ivanhoe Energy P/E ratio, and PS ratio. The Ivanhoe Energy stock price history chart shows that the stock price was at a low of $0 on Oct 19, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-12-14 0.02 0.01 0.01 0.01 14,080 - -
2017-12-13 0 0.01 0 0.01 5,314 - -
2017-12-08 0.01 0.01 0.01 0.01 21,038 - -
2017-12-07 0.01 0.01 0.01 0.01 15,159 - -
2017-12-06 0 0 0 0.02 86 - -
2017-12-05 0.01 0.02 0.01 0.02 12,944 - -
2017-12-04 0.01 0.01 0.01 0.01 238 - -
2017-12-01 0.01 0.01 0.01 0.01 921 - -
2017-11-30 0 0 0 0 571 - -
2017-11-28 0.01 0.01 0 0 17,675 - -
2017-11-27 0.01 0.01 0.01 0.01 13,894 - -
2017-11-24 0.01 0.01 0.01 0.01 1,008 - -
2017-11-23 0 0 0 0.01 0 - -
2017-11-22 0 0 0 0.01 0 - -
2017-11-21 0.01 0.01 0.01 0.01 1,771 - -
2017-11-20 0 0 0 0.01 92 - -
2017-11-17 0.01 0.01 0.01 0.01 436 - -
2017-11-16 0 0 0 0 142 - -
2017-11-15 0 0 0 0 0 - -
2017-11-14 0 0 0 0 3,431 - -
2017-11-13 0.01 0.01 0.01 0.01 124 - -
2017-11-10 0.01 0.01 0.01 0.01 147 - -
2017-11-09 0 0 0 0.01 0 - -
2017-11-08 0.01 0.01 0.01 0.01 366 - -
2017-11-07 0 0 0 0.01 0 - -
2017-11-06 0.01 0.01 0.01 0.01 1,163 - -
2017-11-03 0 0.01 0 0.01 15,142 - -
2017-11-02 0 0 0 0 13 - -
2017-11-01 0.01 0.01 0 0 3,465 - -
2017-10-31 0.01 0.01 0.01 0.01 223 - -
2017-10-30 0 0 0 0.01 0 - -
2017-10-27 0.01 0.01 0.01 0.01 275 - -
2017-10-26 0.01 0.01 0.01 0.01 685 - -
2017-10-25 0 0 0 0.01 25 - -
2017-10-24 0 0.01 0 0.01 617 - -
2017-10-23 0 0 0 0.01 0 - -
2017-10-20 0.01 0.01 0.01 0.01 1,313 - -
2017-10-18 0 0.01 0 0.01 5,423 - -
2017-10-17 0 0 0 0.01 0 - -
2017-10-16 0 0 0 0.01 118 - -
2017-10-13 0.01 0.01 0.01 0.01 7,351 - -
2017-10-12 0.02 0.02 0 0.01 4,701 - -
2017-10-11 0.01 0.01 0.01 0.01 3,091 - -
2017-10-10 0.01 0.01 0.01 0.01 5,257 - -
2017-10-09 0.01 0.01 0.01 0.01 1,053 - -
2017-10-06 0.01 0.01 0.01 0.01 2,448 - -
2017-10-05 0 0 0 0.02 0 - -
2017-10-04 0 0 0 0.02 0 - -
2017-10-03 0 0 0 0.02 0 - -
2017-10-02 0 0 0 0.02 0 - -
2017-09-29 0 0 0 0.02 0 - -
2017-09-28 0 0 0 0.02 0 - -
2017-09-27 0 0 0 0.02 0 - -
2017-09-26 0 0 0 0.02 0 - -
2017-09-25 0 0 0 0.02 0 - -
2017-09-22 0 0 0 0.02 0 - -
2017-09-21 0 0 0 0.02 0 - -
2017-09-20 0 0 0 0.02 0 - -
2017-09-19 0.01 0.02 0.01 0.02 5,000 - -
2017-09-18 0.02 0.02 0.01 0.01 20,079 - -
2017-09-15 0.01 0.02 0.01 0.02 21,075 - -
2017-09-14 0.01 0.01 0.01 0.01 167 - -
2017-09-13 0.02 0.02 0.02 0.02 2,514 - -
2017-09-12 0 0 0 0.01 4 - -
2017-09-11 0 0 0 0.01 7 - -
2017-09-08 0 0 0 0.01 94 - -
2017-09-07 0 0 0 0.01 95 - -
2017-09-06 0.01 0.01 0.01 0.01 11,493 - -
2017-09-05 0 0 0 0.02 17 - -
2017-09-04 0 0 0 0.02 0 - -
2017-09-01 0.02 0.02 0.02 0.02 12,884 - -
2017-08-31 0 0 0 0.01 9 - -
2017-08-30 0.01 0.01 0.01 0.01 2,021 - -
2017-08-29 0.02 0.02 0.01 0.01 784 - -
2017-08-28 0 0 0 0.01 1 - -
2017-08-25 0 0 0 0.01 94 - -
2017-08-24 0.01 0.01 0.01 0.01 224 - -
2017-08-23 0.01 0.02 0.01 0.01 3,899 - -
2017-08-22 0.01 0.01 0.01 0.01 6,516 - -
2017-08-21 0 0 0 0.01 73 - -
2017-08-18 0 0 0 0.01 0 - -
2017-08-17 0.01 0.01 0.01 0.01 38,809 - -
2017-08-16 0.01 0.01 0.01 0.01 352 - -
2017-08-15 0 0 0 0.01 74 - -
2017-08-14 0.02 0.02 0.01 0.01 16,804 - -
2017-08-11 0.02 0.02 0.02 0.02 21,323 - -
2017-08-10 0.02 0.02 0.02 0.02 18,228 - -
2017-08-09 0.02 0.02 0.02 0.02 9,804 - -
2017-08-08 0 0 0 0.01 66 - -
Get more Data

Ivanhoe Energy Stock History Chart

View IVANF PE ratio, PS ratio stocks charts and compare with peers.
IVANF Chart
Note: Compare Ivanhoe Energy stock price history with the index and industry peers.

Ivanhoe Energy Stock Price History: Past 5 years

Max Stock Price8.33Jun 05,2013
Min Stock Price0Oct 19,2017
Avg Stock Price1.28

Ivanhoe Energy Historical PE ratio: Past 5 years

Max PE Ratio12.41Mar 06,2014
Min PE Ratio5.91Dec 16,2013
Avg PE Ratio9.11

Ivanhoe Energy Historical PS ratio: Past 5 years

Max PS Ratio213.2Nov 03,2014
Min PS Ratio-52Jun 05,2013
Avg PS Ratio50.76

IVANF Industry Peers

We provide Ivanhoe Energy share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Ivanhoe Energy stock analysis. The price and volume changes on a daily basis is provided in the Ivanhoe Energy stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. IVANF stock saw an opening price of $0, and a closing price of $0 on Dec 19, 2017. The company's P/S ratio was at a high of 213.2 on Nov 03, 2014 according to our Ivanhoe Energy stock history data.