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, 2019 0.1800 0.1800 0.1710 0.1780 2,400 -0.00(-1.11%)
May 30, 2019 0.1800 0.1800 0.1800 0.1800 1,778 +0.01(+5.88%)
May 29, 2019 0.1700 0.1700 0.1654 0.1700 42,632 +0.03(+17.24%)
May 28, 2019 0.1450 0.1450 0.1450 6 +0.00(+0.00%)
May 24, 2019 0.1526 0.1526 0.1450 0.1450 14,000 -0.02(-9.38%)
May 23, 2019 0.1583 0.1600 0.1583 0.1600 1,284 +0.01(+8.70%)
May 22, 2019 0.1472 0.1472 0.1472 0.1472 1,000 +0.00(+0.14%)
May 17, 2019 0.1470 0.1470 0.1470 0 +0.00(+2.08%)
May 16, 2019 0.1457 0.1457 0.1440 0.1440 10,050 -0.03(-18.69%)
May 15, 2019 0.1917 0.1926 0.1771 0.1771 15,004 +0.03(+21.38%)
May 14, 2019 0.1459 0.1459 0.1459 393 +0.00(+0.00%)
May 13, 2019 0.1465 0.1465 0.1459 0.1459 12,648 -0.01(-8.81%)
May 10, 2019 0.1650 0.1650 0.1600 0.1600 2,200 -0.00(-1.60%)
May 09, 2019 0.1650 0.1650 0.1600 0.1626 27,318 +0.00(+1.62%)
May 08, 2019 0.1600 0.1600 0.1600 0.1600 583 +0.00(+0.00%)
May 07, 2019 0.1600 0.1600 0.1600 0.1600 20,008 +0.00(+0.00%)
May 06, 2019 0.1600 0.1600 0.1600 0.1600 100 +0.01(+5.96%)
May 03, 2019 0.1510 0.1510 0.1510 16 +0.00(+0.00%)
May 02, 2019 0.1510 0.1510 0.1510 94 +0.00(+0.00%)
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%)
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.