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

Ibc Advanced Alloys Corp (OP: IAALF )

0.0611 -0.0112 (-15.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 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%)
May 01, 2017 0.2700 0.2830 0.2700 0.2830 4,126 +0.00(+0.64%)
Apr 28, 2017 0.2810 0.2840 0.2810 0.2812 40,568 +0.01(+2.48%)
Apr 27, 2017 0.2744 0.2744 0.2744 0.2744 1,083 -0.01(-3.52%)
Apr 26, 2017 0.2691 0.2844 0.2691 0.2844 10,344 +0.02(+6.60%)
Apr 25, 2017 0.2668 0.2668 0.2668 0.2668 426 -0.01(-3.33%)
Apr 24, 2017 0.2773 0.2907 0.2760 0.2760 7,998 -0.01(-4.83%)
Apr 20, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 19, 2017 0.2760 0.2900 0.2700 0.2900 34,324 +0.01(+3.17%)
Apr 18, 2017 0.2811 0.2811 0.2811 0.2811 1,000 -0.01(-2.80%)
Apr 17, 2017 0.2778 0.2918 0.2778 0.2892 50,700 +0.00(+1.12%)
Apr 13, 2017 0.2827 0.2862 0.2827 0.2860 9,369 +0.00(+0.00%)
Apr 11, 2017 0.2860 0.2860 0.2860 0 -0.02(-6.54%)
Apr 10, 2017 0.2922 0.3060 0.2922 0.3060 707 +0.02(+8.90%)
Apr 07, 2017 0.2850 0.2850 0.2850 0.2810 1,500 +0.00(+0.36%)
Apr 06, 2017 0.2788 0.2900 0.2788 0.2800 52,166 -0.02(-6.39%)
Apr 05, 2017 0.2991 0.2991 0.2991 0.2991 200 -0.00(-0.30%)
Apr 04, 2017 0.3000 0.3000 0.3000 0.3000 2,000 -0.00(-1.61%)
Mar 31, 2017 0.3049 0.3049 0.3049 9 +0.01(+2.14%)
Mar 30, 2017 0.3059 0.3059 0.2985 0.2985 450 +0.00(+0.67%)
Mar 29, 2017 0.2965 0.2965 0.2965 0.2965 167 -0.03(-8.46%)
Mar 27, 2017 0.3239 0.3239 0.3239 0 -0.00(-1.25%)
Mar 24, 2017 0.3280 0.3340 0.3280 0.3280 8,516 +0.02(+5.81%)
Mar 23, 2017 0.3030 0.3100 0.3030 0.3100 10,223 +0.01(+2.31%)
Mar 22, 2017 0.3030 0.3030 0.3030 0.3030 11,000 +0.00(+0.00%)
Mar 21, 2017 0.3030 0.3133 0.2993 0.3030 49,675 -0.01(-2.26%)
Mar 20, 2017 0.3090 0.3100 0.3090 0.3100 1,000 -0.00(-0.64%)
Mar 17, 2017 0.3212 0.3212 0.3120 0.3120 15,060 -0.01(-2.50%)
Mar 16, 2017 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.31%)
Mar 15, 2017 0.3010 0.3010 0.3010 0.3010 321 -0.00(-0.99%)
Mar 14, 2017 0.3022 0.3144 0.3022 0.3040 37,258 -0.00(-0.33%)
Mar 10, 2017 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Mar 09, 2017 0.3300 0.3300 0.3300 0.3300 500 -0.00(-0.90%)
Mar 07, 2017 0.3330 0.3330 0.3330 0 +0.00(+0.60%)
Mar 03, 2017 0.3310 0.3310 0.3310 75 -0.01(-2.65%)
Mar 02, 2017 0.3344 0.3400 0.3344 0.3400 19,612 +0.00(+0.00%)
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.