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

Ibc Advanced Alloys Corp (TSV: IB )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2019 0.2250 0.2350 0.2200 0.2350 41,166 +0.00(+2.17%)
May 30, 2019 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
May 29, 2019 0.2150 0.2300 0.2150 0.2300 23,000 +0.03(+15.00%)
May 28, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 27, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
May 24, 2019 0.2100 0.2100 0.2100 0.2100 1,005 -0.01(-4.55%)
May 23, 2019 0.2200 0.2200 0.2200 0.2200 16,525 +0.02(+12.82%)
May 22, 2019 0.1950 0.1950 0.1950 0.1950 3,000 +0.01(+5.41%)
May 21, 2019 0.2150 0.2150 0.1850 0.1850 8,465 -0.01(-5.13%)
May 17, 2019 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
May 16, 2019 0.2000 0.2050 0.2000 0.2050 17,500 -0.05(-19.61%)
May 15, 2019 0.2550 0.2550 0.2000 0.2550 8,872 +0.05(+21.43%)
May 14, 2019 0.2000 0.2100 0.1900 0.2100 17,149 +0.01(+5.00%)
May 13, 2019 0.2000 0.2050 0.2000 0.2000 7,700 +0.00(+0.00%)
May 10, 2019 0.2000 0.2050 0.2000 0.2000 17,500 -0.02(-9.09%)
May 09, 2019 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 07, 2019 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
May 06, 2019 0.2100 0.2150 0.2100 0.2150 21,000 +0.01(+7.50%)
May 03, 2019 0.2150 0.2150 0.2000 0.2000 8,349 -0.01(-4.76%)
May 02, 2019 0.2150 0.2150 0.2100 0.2100 13,166 -0.01(-4.55%)
May 01, 2019 0.2100 0.2200 0.2100 0.2200 13,033 +0.01(+4.76%)
Apr 30, 2019 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+7.69%)
Apr 26, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 25, 2019 0.1950 0.1950 0.1900 0.1950 55,600 +0.02(+8.33%)
Apr 24, 2019 0.1900 0.1900 0.1800 0.1800 142,000 -0.02(-10.00%)
Apr 23, 2019 0.2100 0.2100 0.1700 0.2000 82,054 -0.01(-4.76%)
Apr 22, 2019 0.2150 0.2150 0.2100 0.2100 19,583 -0.05(-19.23%)
Apr 18, 2019 0.2600 0.2600 0.2600 0 +0.06(+30.00%)
Apr 17, 2019 0.2050 0.2050 0.2000 0.2000 12,000 -0.00(-2.44%)
Apr 16, 2019 0.2300 0.2300 0.2000 0.2050 61,200 -0.01(-4.65%)
Apr 15, 2019 0.2350 0.2350 0.2100 0.2150 18,466 -0.01(-2.27%)
Apr 12, 2019 0.2200 0.2200 0.2200 0.2200 9,900 +0.00(+0.00%)
Apr 11, 2019 0.2400 0.2450 0.2200 0.2200 20,132 -0.02(-8.33%)
Apr 10, 2019 0.2400 0.2400 0.2400 0.2400 9,500 -0.02(-5.88%)
Apr 09, 2019 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+2.00%)
Apr 08, 2019 0.2650 0.2650 0.2500 0.2500 6,000 +0.01(+2.04%)
Apr 05, 2019 0.2450 0.2450 0.2450 0.2450 6,000 +0.01(+4.26%)
Apr 04, 2019 0.2500 0.2500 0.2250 0.2350 48,847 -0.02(-6.00%)
Apr 03, 2019 0.2550 0.2600 0.2500 0.2500 49,600 +0.00(+0.00%)
Apr 02, 2019 0.2500 0.2500 0.2500 0.2500 8,722 -0.01(-1.96%)
Mar 29, 2019 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Mar 28, 2019 0.2650 0.2650 0.2600 0.2650 23,074 -0.01(-1.85%)
Mar 27, 2019 0.2550 0.2700 0.2550 0.2700 8,529 +0.02(+5.88%)
Mar 26, 2019 0.2550 0.2600 0.2500 0.2550 151,200 +0.01(+2.00%)
Mar 25, 2019 0.2600 0.2600 0.2500 0.2500 64,000 -0.02(-7.41%)
Mar 22, 2019 0.2700 0.2700 0.2700 0.2700 500 +0.02(+5.88%)
Mar 21, 2019 0.2700 0.2750 0.2550 0.2550 16,030 -0.01(-1.92%)
Mar 20, 2019 0.2600 0.2700 0.2600 0.2600 2,443 -0.02(-7.14%)
Mar 19, 2019 0.2700 0.2800 0.2700 0.2800 60,342 +0.01(+3.70%)
Mar 18, 2019 0.2500 0.2700 0.2500 0.2700 35,600 +0.02(+5.88%)
Mar 15, 2019 0.2600 0.2750 0.2500 0.2550 35,151 +0.00(+0.00%)
Mar 14, 2019 0.2550 0.2550 0.2500 0.2550 5,297 +0.00(+0.00%)
Mar 13, 2019 0.2600 0.2600 0.2550 0.2550 9,500 -0.01(-1.92%)
Mar 12, 2019 0.2650 0.2800 0.2600 0.2600 20,400 -0.01(-1.89%)
Mar 11, 2019 0.2800 0.2800 0.2650 0.2650 6,600 +0.00(+0.00%)
Mar 08, 2019 0.2700 0.2700 0.2550 0.2650 28,200 -0.01(-3.64%)
Mar 07, 2019 0.2750 0.2750 0.2750 0.2750 6,500 +0.00(+0.00%)
Mar 06, 2019 0.2750 0.2750 0.2700 0.2750 40,960 -0.01(-1.79%)
Mar 05, 2019 0.2800 0.2800 0.2700 0.2800 63,371 +0.00(+0.00%)
Mar 04, 2019 0.2700 0.2800 0.2700 0.2800 23,500 +0.02(+5.66%)
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.