Ivanhoe Energy Stock Price History, IVANF Historical Prices

Add to My Stocks
$0.02 $0 (0%) IVANF stock closing price Sep 21, 2017 (Closing)

Ivanhoe Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Ivanhoe Energy P/E ratio data for the stock. The Ivanhoe Energy stock price history chart shows that the stock price was at a low of 0.01 on 28 Sep, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-190.010.020.010.025000N/AN/A
2017-09-180.020.020.010.0120079N/AN/A
2017-09-150.010.020.010.0221075N/AN/A
2017-09-140.010.010.010.01167N/AN/A
2017-09-130.020.020.020.022514N/AN/A
2017-09-060.010.010.010.0111493N/AN/A
2017-09-010.020.020.020.0212884N/AN/A
2017-08-300.010.010.010.012021N/AN/A
2017-08-290.020.020.010.01784N/AN/A
2017-08-240.010.010.010.01224N/AN/A
2017-08-230.010.020.010.013899N/AN/A
2017-08-220.010.010.010.016516N/AN/A
2017-08-170.010.010.010.0138809N/AN/A
2017-08-160.010.010.010.01352N/AN/A
2017-08-140.020.020.010.0116804N/AN/A
2017-08-110.020.020.020.0221323N/AN/A
2017-08-100.020.020.020.0218228N/AN/A
2017-08-090.020.020.020.029804N/AN/A
2017-08-040.010.010.010.017515N/AN/A
2017-08-030.020.020.010.012279N/AN/A
2017-08-020.020.020.020.0225306N/AN/A
2017-07-310.020.020.020.022210N/AN/A
2017-07-280.010.050.010.021659N/AN/A
2017-07-270.010.010.010.01281N/AN/A
2017-07-260.010.030.010.03860N/AN/A
2017-07-250.030.030.020.021327N/AN/A
2017-07-240.020.020.020.0210346N/AN/A
2017-07-210.010.010.010.014775N/AN/A
2017-07-200.010.010.010.011122N/AN/A
2017-07-190.020.020.020.022291N/AN/A
2017-07-180.020.020.020.0210084N/AN/A
2017-07-170.020.020.020.025070N/AN/A
2017-07-140.030.030.010.0249898N/AN/A
2017-07-120.020.020.010.0130235N/AN/A
2017-07-110.020.020.020.02343N/AN/A
2017-07-100.020.020.020.023149N/AN/A
2017-07-070.020.020.020.02625N/AN/A
2017-07-060.020.020.020.0225096N/AN/A
2017-07-050.000.000.000.020N/AN/A
2017-07-030.030.030.020.022857N/AN/A
2017-06-300.020.020.020.02285N/AN/A
2017-06-290.000.000.000.020N/AN/A
2017-06-280.020.030.020.0235414N/AN/A
2017-06-270.020.020.020.0228733N/AN/A
2017-06-260.030.030.020.02808N/AN/A
2017-06-230.020.020.020.02192N/AN/A
2017-06-220.020.020.020.02325N/AN/A
2017-06-210.020.020.020.02240N/AN/A
2017-06-200.050.050.020.0220801N/AN/A
2017-06-190.040.050.040.047598N/AN/A
2017-06-160.000.000.000.053N/AN/A
2017-06-150.000.000.000.0528N/AN/A
2017-06-140.040.050.040.0510206N/AN/A
2017-06-130.050.050.040.047656N/AN/A
2017-06-120.040.040.040.0411100N/AN/A
2017-06-090.040.040.040.04316N/AN/A
2017-06-080.040.040.040.041000N/AN/A
2017-06-070.040.050.040.0524342N/AN/A
2017-06-060.040.040.040.041141N/AN/A
2017-06-050.040.060.040.0410887N/AN/A
2017-06-020.000.000.000.0599N/AN/A
2017-06-010.030.050.030.051566N/AN/A
2017-05-310.040.040.040.04333N/AN/A
2017-05-300.040.040.040.044011N/AN/A
2017-05-290.000.000.000.040N/AN/A
2017-05-260.000.000.000.0470N/AN/A
2017-05-250.040.040.040.04513N/AN/A
2017-05-240.040.040.040.041039N/AN/A
2017-05-230.040.040.040.0410279N/AN/A
2017-05-220.040.040.040.04710N/AN/A
2017-05-190.000.000.000.0467N/AN/A
2017-05-180.040.040.040.04421N/AN/A
2017-05-170.040.040.040.04601N/AN/A
2017-05-160.000.000.000.0452N/AN/A
2017-05-150.040.060.040.0415925N/AN/A
2017-05-120.040.050.040.04886N/AN/A
2017-05-110.040.040.040.04237N/AN/A
2017-05-100.040.050.040.053637N/AN/A
2017-05-090.040.040.040.042637N/AN/A
2017-05-080.040.040.040.045699N/AN/A
2017-05-050.040.040.040.042128N/AN/A
2017-05-040.040.040.040.04761N/AN/A
2017-05-030.000.000.000.0448N/AN/A
2017-05-020.040.040.040.04904N/AN/A
2017-05-010.040.050.040.059992N/AN/A
2017-04-280.000.000.000.0525N/AN/A
2017-04-270.050.050.050.052132N/AN/A
2017-04-260.050.050.050.053212N/AN/A
2017-04-250.040.040.040.041042N/AN/A
Get more Data

Ivanhoe Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 19.67 Jan 18,2013
Min Stock Price 0.01 May 11,2016
Avg Stock Price 2.97

Ivanhoe Energy Historical PE ratio: Past 5 years

Max PE Ratio 12.41 Mar 06,2014
Min PE Ratio 5.91 Dec 16,2013
Avg PE Ratio 9.11

Ivanhoe Energy Historical PS ratio: Past 5 years

Max PS Ratio 12085.48 Mar 20,2013
Min PS Ratio -64.67 May 14,2013
Avg PS Ratio 569.49

IVANF Industry Peers

Ivanhoe Energy historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Ivanhoe Energy stock analysis. Ivanhoe Energy stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 0.02 and 0 shares of IVANF were traded on 20 Sep, 2017. .