Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibc Advanced Alloys Corp (OP: IAALF )

0.0610 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.2210 0.2310 0.2200 0.2290 23,137 +0.00(+0.00%)
Oct 27, 2017 0.2290 0.2290 0.2290 0 +0.02(+8.33%)
Oct 26, 2017 0.2320 0.2325 0.2114 0.2114 37,000 -0.01(-6.04%)
Oct 25, 2017 0.2358 0.2358 0.2250 0.2250 11,975 +0.02(+9.76%)
Oct 24, 2017 0.2344 0.2410 0.2050 0.2050 103,759 -0.03(-12.39%)
Oct 23, 2017 0.2480 0.2506 0.2340 0.2340 136,741 -0.01(-2.50%)
Oct 20, 2017 0.2420 0.2420 0.2350 0.2400 17,303 +0.00(+0.42%)
Oct 19, 2017 0.2628 0.2628 0.2390 0.2390 87,956 -0.03(-10.89%)
Oct 18, 2017 0.2823 0.2823 0.2640 0.2682 65,090 -0.01(-4.21%)
Oct 17, 2017 0.2560 0.2800 0.2500 0.2800 13,881 +0.01(+4.17%)
Oct 16, 2017 0.2662 0.2700 0.2662 0.2688 3,556 -0.01(-2.04%)
Oct 13, 2017 0.2720 0.2810 0.2720 0.2744 37,215 -0.01(-2.00%)
Oct 12, 2017 0.2820 0.2874 0.2800 0.2800 8,075 -0.01(-3.45%)
Oct 11, 2017 0.3092 0.3092 0.2891 0.2900 32,785 -0.02(-5.75%)
Oct 10, 2017 0.3077 0.3077 0.3077 0.3077 2,000 -0.01(-3.90%)
Oct 06, 2017 0.3202 0.3202 0.3202 2 +0.01(+4.33%)
Oct 05, 2017 0.3069 0.3069 0.3069 0.3069 241 -0.00(-0.03%)
Oct 04, 2017 0.3200 0.3200 0.3070 0.3070 2,600 +0.01(+4.78%)
Oct 03, 2017 0.2900 0.2932 0.2900 0.2930 3,341 -0.00(-0.10%)
Oct 02, 2017 0.2933 0.2933 0.2933 0.2933 366 -0.00(-0.58%)
Sep 29, 2017 0.2950 0.2950 0.2950 0.2950 166 -0.03(-7.81%)
Sep 28, 2017 0.3200 0.3200 0.3200 0.3200 20,000 -0.00(-0.62%)
Sep 26, 2017 0.3220 0.3220 0.3220 0 -0.00(-0.31%)
Sep 22, 2017 0.3230 0.3230 0.3230 0 +0.04(+14.54%)
Sep 21, 2017 0.2952 0.3080 0.2820 0.2820 25,207 -0.02(-6.81%)
Sep 20, 2017 0.3009 0.3065 0.2800 0.3026 107,570 -0.00(-0.46%)
Sep 19, 2017 0.3040 0.3040 0.3040 0.3040 5,000 +0.00(+1.33%)
Sep 18, 2017 0.3000 0.3000 0.3000 0.3000 7,630 -0.03(-8.06%)
Sep 15, 2017 0.3168 0.3287 0.3168 0.3263 6,450 -0.00(-1.12%)
Sep 14, 2017 0.3320 0.3344 0.3235 0.3300 18,000 -0.01(-1.49%)
Sep 13, 2017 0.3300 0.3350 0.3300 0.3350 1,521 +0.03(+8.38%)
Sep 11, 2017 0.3091 0.3091 0.3091 0 -0.01(-4.60%)
Sep 08, 2017 0.3240 0.3250 0.3163 0.3240 17,100 -0.01(-2.85%)
Sep 07, 2017 0.3400 0.3400 0.3032 0.3335 60,263 -0.01(-1.91%)
Sep 06, 2017 0.3540 0.3540 0.3070 0.3400 81,406 +0.03(+9.71%)
Sep 05, 2017 0.2980 0.3099 0.2980 0.3099 3,600 +0.01(+2.28%)
Sep 01, 2017 0.3030 0.3030 0.3030 0.3030 2,093 +0.00(+0.00%)
Aug 31, 2017 0.2920 0.3030 0.2920 0.3030 1,516 +0.02(+7.07%)
Aug 29, 2017 0.2830 0.2830 0.2830 66 +0.00(+0.00%)
Aug 28, 2017 0.3070 0.3070 0.2800 0.2830 22,375 -0.02(-7.88%)
Aug 24, 2017 0.3072 0.3072 0.3072 13 +0.03(+9.71%)
Aug 23, 2017 0.2800 0.2800 0.2800 0.2800 371 +0.00(+0.00%)
Aug 22, 2017 0.3075 0.3150 0.2800 0.2800 12,750 -0.02(-7.59%)
Aug 18, 2017 0.3030 0.3030 0.3030 0 +0.01(+2.71%)
Aug 17, 2017 0.3030 0.3030 0.2944 0.2950 1,774 +0.03(+9.42%)
Aug 15, 2017 0.2696 0.2696 0.2696 0 -0.01(-2.53%)
Aug 14, 2017 0.2766 0.2766 0.2766 0.2766 570 +0.00(+1.80%)
Aug 11, 2017 0.2717 0.2717 0.2717 0.2717 500 -0.03(-9.43%)
Aug 10, 2017 0.2902 0.3000 0.2902 0.3000 20,197 -0.01(-1.64%)
Aug 09, 2017 0.2992 0.3050 0.2992 0.3050 6,923 +0.02(+7.02%)
Aug 08, 2017 0.2850 0.2850 0.2850 0.2850 2,247 -0.02(-5.00%)
Aug 07, 2017 0.2954 0.3000 0.2750 0.3000 6,045 +0.00(+0.00%)
Aug 03, 2017 0.3000 0.3000 0.3000 83 +0.00(+0.00%)
Aug 02, 2017 0.3000 0.3048 0.3000 0.3000 8,000 +0.01(+3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.