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

Ibc Advanced Alloys Corp (OP: IAALF )

0.0601 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 30, 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, 2018 0.2197 0.2273 0.2196 0.2273 56,250 +0.01(+3.74%)
Oct 30, 2018 0.1962 0.2260 0.1860 0.2191 66,100 -0.01(-4.82%)
Oct 29, 2018 0.2500 0.2500 0.2302 0.2302 24,500 -0.03(-12.07%)
Oct 26, 2018 0.2264 0.2618 0.2264 0.2618 69,500 +0.03(+13.19%)
Oct 25, 2018 0.2319 0.2319 0.2313 0.2313 23,183 -0.01(-4.30%)
Oct 24, 2018 0.2300 0.2424 0.2300 0.2417 46,485 +0.03(+13.10%)
Oct 23, 2018 0.2320 0.2420 0.2137 0.2137 40,000 -0.03(-11.33%)
Oct 22, 2018 0.2384 0.2420 0.2384 0.2410 51,436 +0.01(+2.77%)
Oct 19, 2018 0.2380 0.2380 0.2333 0.2345 49,500 -0.00(-0.21%)
Oct 18, 2018 0.2202 0.2396 0.2163 0.2350 20,286 +0.00(+0.00%)
Oct 17, 2018 0.2340 0.2350 0.2340 0.2350 26,963 -0.01(-2.08%)
Oct 16, 2018 0.2350 0.2400 0.2350 0.2400 1,383 +0.00(+1.31%)
Oct 15, 2018 0.2200 0.2474 0.2200 0.2369 106,886 -0.00(-1.29%)
Oct 12, 2018 0.2402 0.2481 0.2400 0.2400 6,000 -0.01(-2.04%)
Oct 11, 2018 0.2350 0.2494 0.2350 0.2450 146,060 +0.01(+5.60%)
Oct 10, 2018 0.2170 0.2498 0.2170 0.2320 52,080 -0.01(-5.27%)
Oct 09, 2018 0.2117 0.2449 0.2117 0.2449 13,208 +0.00(+2.04%)
Oct 08, 2018 0.2160 0.2500 0.2160 0.2400 97,919 +0.02(+9.09%)
Oct 05, 2018 0.2037 0.2261 0.2037 0.2200 7,000 -0.01(-4.35%)
Oct 02, 2018 0.2300 0.2300 0.2300 0 -0.02(-6.62%)
Oct 01, 2018 0.2300 0.2463 0.2300 0.2463 8,400 +0.02(+6.85%)
Sep 28, 2018 0.2264 0.2305 0.2264 0.2305 2,800 -0.00(-0.65%)
Sep 27, 2018 0.2115 0.2320 0.2115 0.2320 1,498 -0.00(-0.60%)
Sep 26, 2018 0.2399 0.2399 0.2334 0.2334 2,000 +0.01(+3.73%)
Sep 25, 2018 0.2144 0.2435 0.2144 0.2250 23,997 -0.01(-5.62%)
Sep 24, 2018 0.2195 0.2384 0.2195 0.2384 5,000 -0.01(-3.01%)
Sep 21, 2018 0.1950 0.2458 0.1950 0.2458 9,100 +0.01(+4.60%)
Sep 20, 2018 0.2107 0.2422 0.2100 0.2350 86,300 -0.01(-4.47%)
Sep 19, 2018 0.2460 0.2460 0.2460 0.2460 4,550 -0.00(-1.20%)
Sep 18, 2018 0.2490 0.2490 0.2490 0.2490 2,500 +0.00(+0.00%)
Sep 17, 2018 0.2516 0.2516 0.2475 0.2490 54,100 +0.00(+0.00%)
Sep 14, 2018 0.2460 0.2510 0.2460 0.2490 155,900 +0.00(+1.22%)
Sep 13, 2018 0.2406 0.2500 0.2369 0.2460 23,509 +0.01(+3.97%)
Sep 12, 2018 0.2271 0.2380 0.2271 0.2366 21,616 -0.00(-0.38%)
Sep 11, 2018 0.2375 0.2375 0.2375 0.2375 9,600 +0.00(+0.00%)
Sep 10, 2018 0.2375 0.2440 0.2375 0.2375 9,502 -0.00(-1.45%)
Sep 07, 2018 0.2459 0.2459 0.2326 0.2410 9,100 +0.00(+0.42%)
Sep 06, 2018 0.2400 0.2400 0.2400 0.2400 18,600 -0.00(-0.04%)
Sep 05, 2018 0.2529 0.2529 0.2391 0.2401 68,250 +0.00(+2.08%)
Sep 04, 2018 0.2450 0.2450 0.2280 0.2352 46,150 -0.00(-1.71%)
Aug 31, 2018 0.2393 0.2393 0.2393 0 +0.01(+2.75%)
Aug 30, 2018 0.2213 0.2482 0.2213 0.2329 47,000 -0.02(-6.77%)
Aug 29, 2018 0.2197 0.2498 0.2011 0.2498 70,837 +0.04(+17.83%)
Aug 28, 2018 0.2182 0.2182 0.2086 0.2120 85,950 -0.00(-0.47%)
Aug 27, 2018 0.2320 0.2397 0.2050 0.2130 237,030 -0.03(-11.21%)
Aug 24, 2018 0.2350 0.2399 0.2198 0.2399 85,000 -0.01(-4.04%)
Aug 23, 2018 0.2371 0.2500 0.2360 0.2500 81,920 +0.00(+0.20%)
Aug 22, 2018 0.2495 0.2495 0.2495 0.2495 10,021 +0.01(+4.79%)
Aug 21, 2018 0.2244 0.2381 0.2244 0.2381 1,500 -0.00(-0.38%)
Aug 20, 2018 0.2506 0.2506 0.2390 0.2390 34,453 -0.01(-3.47%)
Aug 17, 2018 0.2470 0.2500 0.2388 0.2476 24,800 +0.01(+3.17%)
Aug 16, 2018 0.2605 0.2605 0.2400 0.2400 53,417 -0.03(-9.60%)
Aug 15, 2018 0.2480 0.2696 0.2459 0.2655 85,066 +0.02(+7.23%)
Aug 14, 2018 0.2400 0.2476 0.2400 0.2476 45,083 +0.02(+7.51%)
Aug 13, 2018 0.2340 0.2490 0.2300 0.2303 57,816 -0.00(-1.58%)
Aug 10, 2018 0.2340 0.2340 0.2340 0.2340 15,000 +0.01(+5.88%)
Aug 09, 2018 0.2397 0.2397 0.2210 0.2210 12,061 -0.00(-1.65%)
Aug 08, 2018 0.2332 0.2332 0.2200 0.2247 15,942 -0.02(-7.61%)
Aug 07, 2018 0.2400 0.2442 0.2300 0.2432 13,500 +0.00(+1.33%)
Aug 06, 2018 0.2500 0.2500 0.2400 0.2400 2,516 -0.00(-1.88%)
Aug 03, 2018 0.2240 0.2446 0.2240 0.2446 1,300 +0.01(+5.20%)
Aug 02, 2018 0.2363 0.2363 0.2325 0.2325 1,746 -0.02(-6.40%)
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.