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 28, 2021 0.1866 0.2013 0.1866 0.1987 7,173 +0.01(+6.48%)
May 27, 2021 0.1998 0.2038 0.1866 0.1866 419,736 -0.00(-0.74%)
May 26, 2021 0.1920 0.1920 0.1880 0.1880 10,180 -0.00(-0.11%)
May 25, 2021 0.1882 0.1882 0.1882 0.1882 6,066 +0.00(+1.46%)
May 21, 2021 0.1855 0.1855 0.1855 1 -0.01(-3.08%)
May 20, 2021 0.2000 0.2000 0.1850 0.1914 27,108 -0.00(-0.31%)
May 19, 2021 0.1920 0.1920 0.1920 0.1920 11,500 +0.00(+0.00%)
May 18, 2021 0.2017 0.2017 0.1920 0.1920 21,884 -0.00(-1.54%)
May 17, 2021 0.1950 0.1950 0.1924 0.1950 4,000 +0.00(+0.00%)
May 14, 2021 0.1900 0.1950 0.1888 0.1950 3,336 +0.02(+11.43%)
May 13, 2021 0.1950 0.1950 0.1750 0.1750 2,707 -0.01(-2.78%)
May 12, 2021 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+2.86%)
May 11, 2021 0.1890 0.1940 0.1728 0.1750 71,333 -0.01(-7.41%)
May 10, 2021 0.1925 0.1925 0.1890 0.1890 34,075 -0.02(-9.13%)
May 07, 2021 0.2080 0.2080 0.2080 0.2080 204 +0.02(+10.05%)
May 06, 2021 0.1981 0.1990 0.1890 0.1890 4,774 +0.00(+0.00%)
May 05, 2021 0.1710 0.2000 0.1710 0.1890 71,684 +0.00(+0.00%)
May 04, 2021 0.1890 0.1938 0.1890 0.1890 136,447 -0.01(-2.73%)
May 03, 2021 0.2000 0.2123 0.1942 0.1943 16,300 -0.00(-0.10%)
Apr 30, 2021 0.2047 0.2064 0.1890 0.1945 14,200 -0.00(-0.87%)
Apr 29, 2021 0.2058 0.2058 0.1937 0.1962 6,820 +0.00(+0.41%)
Apr 28, 2021 0.1980 0.2000 0.1954 0.1954 6,333 +0.01(+3.17%)
Apr 27, 2021 0.1945 0.1945 0.1894 0.1894 7,210 -0.00(-1.46%)
Apr 26, 2021 0.1979 0.2053 0.1894 0.1922 65,916 +0.01(+4.40%)
Apr 23, 2021 0.1990 0.1990 0.1840 0.1841 111,600 -0.01(-3.41%)
Apr 22, 2021 0.1906 0.1906 0.1906 91 +0.00(+0.00%)
Apr 21, 2021 0.1990 0.1990 0.1893 0.1906 8,673 +0.00(+0.63%)
Apr 20, 2021 0.1826 0.1970 0.1734 0.1894 8,871 +0.01(+3.16%)
Apr 19, 2021 0.1875 0.1875 0.1836 0.1836 5,693 -0.01(-5.02%)
Apr 16, 2021 0.2000 0.2000 0.1865 0.1933 2,600 -0.01(-3.35%)
Apr 15, 2021 0.1970 0.2006 0.1869 0.2000 20,967 +0.01(+4.33%)
Apr 14, 2021 0.1934 0.2002 0.1850 0.1917 32,529 -0.01(-4.15%)
Apr 13, 2021 0.2030 0.2080 0.2000 0.2000 79,001 -0.00(-2.30%)
Apr 12, 2021 0.2340 0.2396 0.1976 0.2047 206,689 -0.03(-13.41%)
Apr 09, 2021 0.2339 0.2500 0.2200 0.2364 92,300 +0.01(+3.68%)
Apr 08, 2021 0.2040 0.2339 0.1885 0.2280 382,185 +0.05(+26.67%)
Apr 07, 2021 0.1855 0.1855 0.1800 0.1800 35,015 -0.01(-2.96%)
Apr 06, 2021 0.1962 0.1962 0.1800 0.1855 89,850 +0.01(+3.06%)
Apr 05, 2021 0.1800 0.1800 0.1800 0.1800 18,115 +0.01(+2.86%)
Apr 01, 2021 0.1830 0.1830 0.1700 0.1750 34,100 +0.00(+1.16%)
Mar 31, 2021 0.1700 0.1800 0.1638 0.1730 58,855 -0.00(-0.29%)
Mar 30, 2021 0.1800 0.1868 0.1735 0.1735 31,700 -0.01(-6.97%)
Mar 29, 2021 0.1825 0.1865 0.1800 0.1865 78,250 +0.01(+3.55%)
Mar 26, 2021 0.1796 0.1801 0.1796 0.1801 1,900 -0.01(-5.85%)
Mar 25, 2021 0.1934 0.1934 0.1850 0.1913 38,945 -0.00(-1.29%)
Mar 24, 2021 0.1970 0.1970 0.1919 0.1938 1,100 -0.00(-1.62%)
Mar 23, 2021 0.2046 0.2050 0.1881 0.1970 99,242 -0.01(-3.90%)
Mar 22, 2021 0.1983 0.2050 0.1881 0.2050 43,661 +0.00(+2.04%)
Mar 19, 2021 0.1859 0.2010 0.1850 0.2009 30,700 +0.01(+5.63%)
Mar 18, 2021 0.1884 0.1972 0.1802 0.1902 70,462 +0.02(+8.87%)
Mar 17, 2021 0.1758 0.1860 0.1747 0.1747 17,379 -0.01(-5.05%)
Mar 16, 2021 0.1820 0.1840 0.1802 0.1840 60,985 +0.01(+4.31%)
Mar 15, 2021 0.1756 0.1853 0.1756 0.1764 28,170 -0.00(-2.54%)
Mar 12, 2021 0.1803 0.1840 0.1760 0.1810 92,900 +0.01(+2.84%)
Mar 11, 2021 0.1810 0.1840 0.1708 0.1760 40,694 -0.00(-1.12%)
Mar 10, 2021 0.1800 0.1800 0.1630 0.1780 33,624 +0.01(+5.33%)
Mar 09, 2021 0.1671 0.1690 0.1671 0.1690 1,244 -0.01(-5.53%)
Mar 08, 2021 0.1600 0.1840 0.1600 0.1789 11,121 +0.02(+11.12%)
Mar 05, 2021 0.1610 0.1709 0.1610 0.1610 11,600 -0.01(-5.85%)
Mar 04, 2021 0.1620 0.1710 0.1610 0.1710 9,650 +0.00(+0.59%)
Mar 03, 2021 0.1710 0.1745 0.1614 0.1700 261,750 +0.01(+5.46%)
Mar 02, 2021 0.1693 0.1693 0.1612 0.1612 22,400 -0.00(-2.30%)
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.