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 (%)
Apr 30, 2019 0.1510 0.1510 0.1510 0 +0.00(+1.82%)
Apr 25, 2019 0.1483 0.1483 0.1483 0 +0.01(+6.69%)
Apr 24, 2019 0.1452 0.1460 0.1251 0.1390 66,000 -0.01(-9.74%)
Apr 23, 2019 0.1465 0.1540 0.1349 0.1540 16,600 -0.00(-0.96%)
Apr 22, 2019 0.1555 0.1555 0.1555 0.1555 343 +0.00(+0.71%)
Apr 18, 2019 0.1465 0.1962 0.1465 0.1544 17,400 +0.00(+0.92%)
Apr 17, 2019 0.1519 0.1530 0.1519 0.1530 12,000 +0.01(+4.08%)
Apr 16, 2019 0.1739 0.1739 0.1465 0.1470 188,860 -0.01(-8.18%)
Apr 15, 2019 0.1601 0.1675 0.1600 0.1601 17,080 -0.02(-9.80%)
Apr 12, 2019 0.1826 0.1850 0.1700 0.1775 9,000 +0.01(+4.35%)
Apr 11, 2019 0.1701 0.1701 0.1701 0.1701 1,000 +0.01(+6.31%)
Apr 10, 2019 0.1782 0.1782 0.1600 0.1600 13,500 -0.02(-9.04%)
Apr 04, 2019 0.1759 0.1759 0.1759 0 -0.02(-10.71%)
Apr 03, 2019 0.1970 0.1970 0.1970 0.1970 900 -0.00(-1.94%)
Apr 02, 2019 0.1780 0.2009 0.1780 0.2009 2,005 -0.00(-0.30%)
Apr 01, 2019 0.2015 0.2015 0.2015 0.2015 2,450 +0.01(+3.60%)
Mar 29, 2019 0.2153 0.2153 0.1945 0.1945 7,000 -0.01(-4.19%)
Mar 28, 2019 0.2000 0.2030 0.2000 0.2030 32,000 +0.01(+3.05%)
Mar 27, 2019 0.1900 0.1970 0.1900 0.1970 3,933 +0.01(+3.68%)
Mar 26, 2019 0.1900 0.1955 0.1900 0.1900 139,556 +0.00(+0.00%)
Mar 25, 2019 0.1900 0.1900 0.1900 0.1900 54,500 -0.01(-4.62%)
Mar 22, 2019 0.1992 0.1992 0.1992 0.1992 400 +0.01(+4.29%)
Mar 21, 2019 0.1910 0.1910 0.1910 10 +0.00(+0.00%)
Mar 20, 2019 0.2050 0.2060 0.1910 0.1910 7,544 -0.02(-8.04%)
Mar 19, 2019 0.1828 0.2123 0.1828 0.2077 1,595 +0.03(+14.06%)
Mar 18, 2019 0.1834 0.1834 0.1820 0.1821 2,400 -0.00(-1.57%)
Mar 15, 2019 0.1990 0.2010 0.1850 0.1850 25,300 -0.00(-2.01%)
Mar 14, 2019 0.1790 0.1925 0.1790 0.1888 62,693 -0.00(-2.02%)
Mar 12, 2019 0.1927 0.1927 0.1927 0 -0.01(-3.65%)
Mar 11, 2019 0.2000 0.2000 0.2000 0.2000 99,930 +0.00(+0.00%)
Mar 08, 2019 0.2000 0.2000 0.1970 0.2000 25,900 +0.00(+1.27%)
Mar 07, 2019 0.1939 0.1975 0.1939 0.1975 89,000 -0.00(-0.75%)
Mar 06, 2019 0.1973 0.2007 0.1973 0.1990 42,116 -0.01(-2.59%)
Mar 05, 2019 0.2003 0.2070 0.2003 0.2043 18,062 -0.00(-0.83%)
Mar 04, 2019 0.1970 0.2060 0.1970 0.2060 20,001 +0.01(+4.41%)
Mar 01, 2019 0.2000 0.2210 0.1973 0.1973 21,200 -0.02(-8.87%)
Feb 28, 2019 0.2170 0.2170 0.2165 27,000 -0.00(-0.23%)
Feb 27, 2019 0.2170 0.2170 0.2170 0.2170 4,627 +0.00(+1.21%)
Feb 26, 2019 0.2170 0.2170 0.2144 0.2144 1,242 +0.01(+3.78%)
Feb 25, 2019 0.2180 0.2180 0.2066 0.2066 10,228 -0.02(-6.94%)
Feb 22, 2019 0.2137 0.2220 0.2137 0.2220 50,500 +0.01(+4.23%)
Feb 21, 2019 0.1819 0.2130 0.1819 0.2130 67,866 +0.01(+7.58%)
Feb 20, 2019 0.2049 0.2049 0.1980 0.1980 25,273 -0.00(-0.50%)
Feb 19, 2019 0.1675 0.2000 0.1675 0.1990 63,054 +0.02(+8.74%)
Feb 15, 2019 0.1800 0.1866 0.1650 0.1830 46,000 -0.01(-7.11%)
Feb 14, 2019 0.1810 0.1970 0.1782 0.1970 133,557 +0.01(+3.30%)
Feb 13, 2019 0.1900 0.1907 0.1830 0.1907 3,576 -0.02(-8.76%)
Feb 12, 2019 0.2020 0.2090 0.2020 0.2090 41,000 +0.01(+3.98%)
Feb 07, 2019 0.2010 0.2010 0.2010 0 -0.00(-0.50%)
Feb 06, 2019 0.1920 0.2020 0.1920 0.2020 26,846 -0.01(-3.72%)
Feb 05, 2019 0.2300 0.2300 0.2098 0.2098 64,500 -0.02(-7.13%)
Feb 04, 2019 0.2259 0.2259 0.2259 0.2259 20,000 -0.00(-1.61%)
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.