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 (%)
Mar 29, 2018 0.1990 0.1990 0.1990 0 -0.02(-8.97%)
Mar 28, 2018 0.2103 0.2186 0.2070 0.2186 15,500 -0.01(-4.46%)
Mar 27, 2018 0.2137 0.2288 0.2137 0.2288 16,542 +0.00(+0.57%)
Mar 26, 2018 0.2236 0.2275 0.2140 0.2275 6,269 -0.00(-1.94%)
Mar 23, 2018 0.2300 0.2320 0.2300 0.2320 3,950 -0.02(-7.16%)
Mar 22, 2018 0.2499 0.2499 0.2499 0.2499 4,866 +0.00(+0.44%)
Mar 21, 2018 0.2565 0.2565 0.2141 0.2488 8,901 +0.02(+7.24%)
Mar 20, 2018 0.2320 0.2320 0.2320 0.2320 616 -0.01(-5.96%)
Mar 19, 2018 0.2390 0.2467 0.2390 0.2467 6,116 +0.00(+0.12%)
Mar 16, 2018 0.2360 0.2464 0.2360 0.2464 1,149 -0.00(-0.28%)
Mar 15, 2018 0.2483 0.2483 0.2471 0.2471 1,136 -0.01(-4.96%)
Mar 14, 2018 0.2600 0.2600 0.2600 0.2600 7,312 +0.00(+0.00%)
Mar 13, 2018 0.2274 0.2650 0.2274 0.2600 14,144 +0.02(+8.33%)
Mar 12, 2018 0.2593 0.2632 0.2367 0.2400 61,434 -0.01(-2.99%)
Mar 09, 2018 0.2561 0.2561 0.2375 0.2474 34,462 +0.01(+5.19%)
Mar 08, 2018 0.2471 0.2651 0.2352 0.2352 36,966 -0.02(-7.15%)
Mar 07, 2018 0.2533 0.2533 0.2533 0.2533 258 -0.00(-1.75%)
Mar 06, 2018 0.2600 0.2700 0.2364 0.2578 65,112 -0.00(-1.11%)
Mar 05, 2018 0.2617 0.2617 0.2607 0.2607 23,545 -0.01(-5.20%)
Mar 02, 2018 0.2610 0.2750 0.2610 0.2750 50,832 -0.01(-3.68%)
Mar 01, 2018 0.2843 0.2855 0.2680 0.2855 10,260 +0.00(+0.92%)
Feb 28, 2018 0.2865 0.2949 0.2809 0.2829 122,500 +0.01(+5.36%)
Feb 27, 2018 0.2800 0.2800 0.2342 0.2685 15,149 -0.00(-0.67%)
Feb 26, 2018 0.2703 0.2703 0.2703 0.2703 3,501 -0.00(-0.18%)
Feb 23, 2018 0.2600 0.2708 0.2451 0.2708 49,859 +0.01(+4.23%)
Feb 22, 2018 0.2632 0.2632 0.2598 0.2598 9,583 +0.01(+2.16%)
Feb 21, 2018 0.2418 0.2642 0.2340 0.2543 13,112 -0.01(-3.64%)
Feb 20, 2018 0.2410 0.2639 0.2238 0.2639 96,166 +0.02(+9.50%)
Feb 16, 2018 0.2410 0.2410 0.2410 0 -0.00(-1.23%)
Feb 15, 2018 0.2379 0.2440 0.2376 0.2440 10,500 +0.01(+2.95%)
Feb 14, 2018 0.2120 0.2467 0.2120 0.2370 14,414 -0.00(-1.25%)
Feb 13, 2018 0.2484 0.2484 0.2122 0.2400 5,700 +0.01(+3.36%)
Feb 12, 2018 0.2431 0.2431 0.2099 0.2322 53,934 -0.01(-2.60%)
Feb 09, 2018 0.2397 0.2410 0.2384 0.2384 5,033 -0.00(-0.87%)
Feb 08, 2018 0.2342 0.2405 0.2342 0.2405 5,716 -0.01(-4.45%)
Feb 07, 2018 0.2496 0.2496 0.2517 0 +0.00(+0.84%)
Feb 06, 2018 0.2496 0.2496 0.2496 0 +0.01(+3.14%)
Feb 05, 2018 0.2431 0.2431 0.2280 0.2420 5,279 +0.00(+0.75%)
Feb 02, 2018 0.2308 0.2603 0.2307 0.2402 11,260 -0.01(-3.53%)
Feb 01, 2018 0.2640 0.2640 0.2471 0.2490 19,500 -0.02(-6.39%)
Jan 31, 2018 0.2620 0.2660 0.2620 0.2660 4,625 +0.00(+0.11%)
Jan 30, 2018 0.2331 0.2657 0.2331 0.2657 9,500 +0.00(+1.61%)
Jan 29, 2018 0.2640 0.2693 0.2535 0.2615 5,500 -0.01(-4.49%)
Jan 26, 2018 0.2610 0.2738 0.2400 0.2738 13,632 +0.03(+10.58%)
Jan 25, 2018 0.2580 0.2580 0.2436 0.2476 3,816 -0.02(-7.27%)
Jan 23, 2018 0.2670 0.2670 0.2670 0 +0.00(+1.68%)
Jan 19, 2018 0.2626 0.2626 0.2626 0 -0.02(-7.21%)
Jan 18, 2018 0.2401 0.2830 0.2401 0.2830 2,333 +0.01(+1.99%)
Jan 17, 2018 0.2512 0.2856 0.2400 0.2775 23,400 +0.02(+7.90%)
Jan 16, 2018 0.2800 0.2800 0.2455 0.2572 116,097 -0.02(-7.13%)
Jan 12, 2018 0.2769 0.2769 0.2769 0 +0.00(+0.73%)
Jan 11, 2018 0.2775 0.2790 0.2749 0.2749 7,989 -0.00(-0.79%)
Jan 10, 2018 0.2800 0.2800 0.2647 0.2771 29,769 -0.00(-1.04%)
Jan 09, 2018 0.2800 0.2800 0.2800 0.2800 7,616 +0.02(+5.66%)
Jan 08, 2018 0.2930 0.2930 0.2650 0.2650 6,025 +0.01(+2.71%)
Jan 05, 2018 0.2705 0.2867 0.2580 0.2580 21,900 -0.01(-5.15%)
Jan 04, 2018 0.2765 0.2913 0.2720 0.2720 29,411 -0.00(-0.37%)
Jan 03, 2018 0.2990 0.2990 0.2700 0.2730 4,040 +0.01(+5.00%)
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.