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 (%)
Nov 30, 2018 0.1995 0.2050 0.1995 0.2050 72,600 -0.00(-1.91%)
Nov 29, 2018 0.2090 0.2090 0.2090 0.2090 300 -0.01(-5.17%)
Nov 28, 2018 0.2205 0.2205 0.2204 0.2204 1,953 -0.00(-1.78%)
Nov 27, 2018 0.2280 0.2290 0.2240 0.2244 116,688 +0.02(+9.09%)
Nov 26, 2018 0.2070 0.2112 0.1928 0.2057 19,807 -0.01(-4.10%)
Nov 23, 2018 0.2145 0.2145 0.2145 0.2145 200 +0.00(+0.28%)
Nov 21, 2018 0.2139 0.2139 0.2139 0 +0.02(+10.14%)
Nov 20, 2018 0.1980 0.1980 0.1942 0.1942 10,016 -0.03(-13.99%)
Nov 19, 2018 0.1960 0.2258 0.1960 0.2258 7,396 +0.03(+12.90%)
Nov 16, 2018 0.1959 0.2000 0.1920 0.2000 45,600 +0.00(+0.00%)
Nov 14, 2018 0.2000 0.2000 0.2000 0 -0.04(-15.65%)
Nov 13, 2018 0.2360 0.2371 0.2160 0.2371 11,348 +0.00(+0.47%)
Nov 12, 2018 0.2176 0.2360 0.2176 0.2360 10,525 +0.02(+10.28%)
Nov 09, 2018 0.2178 0.2178 0.2007 0.2140 47,500 +0.01(+3.28%)
Nov 08, 2018 0.2117 0.2117 0.2072 0.2072 11,500 -0.00(-2.17%)
Nov 07, 2018 0.2200 0.2200 0.2075 0.2118 32,325 -0.01(-3.68%)
Nov 06, 2018 0.2293 0.2293 0.2199 0.2199 19,400 -0.01(-4.39%)
Nov 05, 2018 0.2434 0.2434 0.2300 0.2300 12,050 -0.02(-7.56%)
Nov 02, 2018 0.2329 0.2488 0.2300 0.2488 93,400 +0.02(+9.12%)
Nov 01, 2018 0.2300 0.2300 0.2200 0.2280 39,100 +0.00(+0.31%)
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%)
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.