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 (%)
Jul 31, 2017 0.3050 0.3050 0.2942 0.2942 2,550 +0.01(+2.05%)
Jul 28, 2017 0.2883 0.2883 0.2883 0.2883 1,000 -0.01(-3.58%)
Jul 27, 2017 0.2990 0.2990 0.2990 0.2990 2,500 +0.01(+2.05%)
Jul 26, 2017 0.2914 0.2930 0.2914 0.2930 5,500 -0.01(-1.88%)
Jul 25, 2017 0.2986 0.2986 0.2986 0.2986 225 +0.01(+4.63%)
Jul 24, 2017 0.2854 0.2854 0.2854 0.2854 17,500 +0.00(+1.75%)
Jul 21, 2017 0.2838 0.2850 0.2800 0.2805 12,701 -0.00(-1.58%)
Jul 20, 2017 0.2850 0.2760 0.2850 22,506 +0.00(+1.14%)
Jul 19, 2017 0.2978 0.3009 0.2800 0.2818 38,650 -0.01(-2.83%)
Jul 17, 2017 0.2900 0.2900 0.2900 0 -0.02(-5.51%)
Jul 14, 2017 0.3140 0.3140 0.3069 0.3069 14,070 -0.00(-0.03%)
Jul 13, 2017 0.3065 0.3083 0.3065 0.3070 6,000 +0.01(+2.33%)
Jul 12, 2017 0.3000 0.3020 0.3000 0.3000 10,316 +0.01(+3.06%)
Jul 11, 2017 0.3098 0.3098 0.2911 0.2911 7,162 -0.02(-5.79%)
Jul 10, 2017 0.3050 0.3100 0.3050 0.3090 27,666 +0.01(+2.86%)
Jul 07, 2017 0.3004 0.3004 0.3004 0.3004 1,000 -0.00(-0.86%)
Jul 06, 2017 0.3121 0.3121 0.3030 0.3030 14,501 -0.00(-1.50%)
Jul 05, 2017 0.2900 0.3076 0.2900 0.3076 44,500 +0.03(+9.74%)
Jul 03, 2017 0.2803 0.2803 0.2803 0.2803 33 +0.00(+0.00%)
Jun 29, 2017 0.2803 0.2803 0.2803 33 -0.02(-6.32%)
Jun 28, 2017 0.3000 0.3000 0.2992 0.2992 5,000 +0.01(+4.32%)
Jun 23, 2017 0.2868 0.2868 0.2868 0 +0.00(+0.63%)
Jun 22, 2017 0.2900 0.3019 0.2850 0.2850 31,680 +0.01(+3.64%)
Jun 21, 2017 0.2729 0.2750 0.2729 0.2750 5,166 +0.00(+0.46%)
Jun 20, 2017 0.2865 0.2865 0.2737 0.2737 604 -0.01(-3.98%)
Jun 19, 2017 0.2838 0.2851 0.2829 0.2851 7,866 -0.00(-1.69%)
Jun 16, 2017 0.2900 0.2990 0.2873 0.2900 11,000 -0.02(-5.35%)
Jun 15, 2017 0.3000 0.3064 0.3000 0.3064 10,304 +0.02(+5.66%)
Jun 14, 2017 0.2900 0.2900 0.2900 0.2900 10,079 +0.01(+2.47%)
Jun 13, 2017 0.2874 0.2913 0.2830 0.2830 23,267 +0.02(+6.79%)
Jun 12, 2017 0.2920 0.2920 0.2650 0.2650 9,010 -0.02(-8.62%)
Jun 09, 2017 0.3086 0.3086 0.2900 0.2900 8,960 -0.01(-2.91%)
Jun 08, 2017 0.3142 0.3180 0.2987 0.2987 25,500 -0.01(-2.77%)
Jun 07, 2017 0.2974 0.3072 0.2973 0.3072 8,500 -0.00(-1.22%)
Jun 06, 2017 0.2920 0.3110 0.2920 0.3110 32,483 +0.02(+7.24%)
Jun 05, 2017 0.3000 0.3000 0.2900 0.2900 66,248 -0.02(-5.26%)
Jun 02, 2017 0.3061 0.3061 0.3061 0.3061 1,009 -0.01(-2.05%)
Jun 01, 2017 0.3060 0.3200 0.3060 0.3125 11,764 +0.00(+1.20%)
May 31, 2017 0.3244 0.3244 0.3088 0.3088 33,100 -0.02(-6.54%)
May 30, 2017 0.3250 0.3620 0.3250 0.3304 115,283 +0.05(+16.75%)
May 26, 2017 0.2820 0.2948 0.2820 0.2830 17,403 -0.02(-5.67%)
May 25, 2017 0.3000 0.3000 0.3000 0.3000 384 -0.00(-0.70%)
May 24, 2017 0.2769 0.3105 0.2769 0.3021 57,831 +0.02(+7.89%)
May 23, 2017 0.2700 0.2800 0.2700 0.2800 1,200 -0.01(-5.08%)
May 22, 2017 0.2950 0.2950 0.2950 0.2950 10,093 +0.02(+9.26%)
May 19, 2017 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-4.73%)
May 18, 2017 0.2834 0.2834 0.2834 0.2834 467 +0.01(+3.05%)
May 17, 2017 0.2700 0.2790 0.2700 0.2750 3,241 -0.01(-3.37%)
May 16, 2017 0.2812 0.2846 0.2614 0.2846 3,591 +0.00(+1.28%)
May 12, 2017 0.2810 0.2810 0.2810 46 +0.01(+2.18%)
May 10, 2017 0.2750 0.2750 0.2750 55 -0.00(-0.36%)
May 09, 2017 0.2750 0.2760 0.2747 0.2760 7,533 +0.00(+0.36%)
May 08, 2017 0.2750 0.2750 0.2696 0.2750 31,916 +0.01(+3.28%)
May 05, 2017 0.2663 0.2663 0.2663 0.2663 1,045 +0.01(+5.20%)
May 04, 2017 0.2690 0.2690 0.2531 0.2531 381,380 -0.03(-9.28%)
May 03, 2017 0.2637 0.2851 0.2593 0.2790 39,417 +0.02(+6.16%)
May 02, 2017 0.2680 0.2680 0.2628 0.2628 13,009 -0.02(-7.14%)
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.