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, 2018 0.2490 0.2534 0.2480 0.2500 39,500 +0.01(+4.17%)
May 30, 2018 0.2570 0.2713 0.2400 0.2400 47,524 +0.00(+1.62%)
May 29, 2018 0.2360 0.2497 0.2285 0.2362 11,558 -0.03(-11.87%)
May 25, 2018 0.2680 0.2680 0.2680 0 -0.01(-2.01%)
May 24, 2018 0.2734 0.2790 0.2640 0.2735 30,300 -0.00(-0.18%)
May 23, 2018 0.2770 0.2810 0.2630 0.2740 38,176 -0.00(-0.40%)
May 22, 2018 0.2610 0.2883 0.2610 0.2751 110,516 +0.01(+1.85%)
May 21, 2018 0.2630 0.2701 0.2021 0.2701 62,916 +0.02(+9.57%)
May 18, 2018 0.2327 0.2465 0.2150 0.2465 51,796 +0.02(+10.14%)
May 17, 2018 0.2364 0.2400 0.2238 0.2238 21,608 -0.01(-4.77%)
May 16, 2018 0.2376 0.2376 0.2140 0.2350 21,517 +0.00(+1.08%)
May 14, 2018 0.2325 0.2325 0.2325 0 -0.01(-2.72%)
May 11, 2018 0.2133 0.2400 0.2133 0.2390 18,357 +0.00(+0.84%)
May 10, 2018 0.2175 0.2370 0.2175 0.2370 1,666 +0.00(+0.68%)
May 09, 2018 0.2350 0.2465 0.2238 0.2354 40,297 -0.01(-3.88%)
May 08, 2018 0.2500 0.2500 0.2500 0.2449 7,520 -0.01(-2.24%)
May 07, 2018 0.2583 0.2583 0.2310 0.2505 19,000 -0.01(-3.13%)
May 04, 2018 0.2344 0.2592 0.2344 0.2586 18,733 -0.00(-1.56%)
May 03, 2018 0.2627 0.2627 0.2627 0.2627 2,000 +0.01(+5.08%)
May 02, 2018 0.2463 0.2500 0.2463 0.2500 3,382 +0.01(+4.43%)
May 01, 2018 0.2415 0.2415 0.2394 0.2394 1,100 +0.00(+0.59%)
Apr 30, 2018 0.2380 0.2380 0.2380 0.2380 11,041 -0.01(-3.84%)
Apr 27, 2018 0.2475 0.2475 0.2435 0.2475 3,000 +0.01(+5.27%)
Apr 25, 2018 0.2351 0.2351 0.2351 0 +0.01(+2.22%)
Apr 24, 2018 0.2300 0.2300 0.2300 0.2300 1,500 -0.01(-5.51%)
Apr 23, 2018 0.2310 0.2434 0.2199 0.2434 11,500 +0.01(+3.14%)
Apr 20, 2018 0.2455 0.2455 0.2358 0.2360 26,367 -0.00(-1.26%)
Apr 19, 2018 0.2390 0.2390 0.2200 0.2390 25,733 +0.01(+4.12%)
Apr 18, 2018 0.2437 0.2437 0.2246 0.2296 23,066 -0.02(-7.25%)
Apr 17, 2018 0.2370 0.2475 0.2180 0.2475 41,980 +0.00(+1.14%)
Apr 16, 2018 0.2447 0.2447 0.2447 0.2447 1,083 +0.01(+3.69%)
Apr 13, 2018 0.2423 0.2423 0.2321 0.2360 24,550 +0.01(+4.19%)
Apr 12, 2018 0.1990 0.2265 0.1990 0.2265 8,750 +0.02(+11.14%)
Apr 11, 2018 0.2038 0.2038 0.2038 0.2038 159 +0.00(+1.65%)
Apr 09, 2018 0.2005 0.2005 0.2005 0 -0.00(-2.20%)
Apr 05, 2018 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Apr 04, 2018 0.1958 0.1958 0.1950 0.1950 10,666 -0.01(-2.50%)
Apr 03, 2018 0.2050 0.2120 0.2000 0.2000 31,771 -0.00(-1.72%)
Apr 02, 2018 0.2050 0.2050 0.2035 0.2035 17,572 +0.00(+2.26%)
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%)
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.