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

Ibc Advanced Alloys Corp (OP: IAALF )

0.0601 UNCHANGED
Last Price Updated: 9:46 AM EDT, May 30, 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 (%)
Jan 31, 2019 0.2334 0.2334 0.2334 0.2334 11,000 -0.00(-1.52%)
Jan 30, 2019 0.2220 0.2370 0.2138 0.2370 55,872 +0.02(+7.73%)
Jan 29, 2019 0.2200 0.2200 0.2169 0.2200 5,401 -0.00(-0.36%)
Jan 28, 2019 0.2000 0.2353 0.1936 0.2208 95,674 -0.01(-3.50%)
Jan 25, 2019 0.1753 0.2288 0.1650 0.2288 131,200 +0.05(+25.92%)
Jan 22, 2019 0.1817 0.1817 0.1817 0 -0.02(-10.80%)
Jan 18, 2019 0.1924 0.2037 0.1924 0.2037 4,000 +0.01(+2.83%)
Jan 16, 2019 0.1981 0.1981 0.1981 0 +0.01(+4.26%)
Jan 15, 2019 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-3.99%)
Jan 11, 2019 0.1979 0.1979 0.1979 0 +0.01(+6.51%)
Jan 10, 2019 0.1907 0.1907 0.1858 0.1858 12,450 -0.03(-15.55%)
Jan 09, 2019 0.2000 0.2200 0.2000 0.2200 33,662 +0.02(+9.45%)
Jan 08, 2019 0.1858 0.2010 0.1858 0.2010 5,715 +0.00(+1.82%)
Jan 07, 2019 0.1930 0.1974 0.1740 0.1974 48,674 -0.01(-4.64%)
Jan 04, 2019 0.2035 0.2070 0.2033 0.2070 10,400 +0.03(+15.51%)
Jan 03, 2019 0.1794 0.1796 0.1792 0.1792 3,000 +0.00(+0.90%)
Jan 02, 2019 0.1776 0.1776 0.1750 0.1776 9,518 +0.00(+0.28%)
Dec 31, 2018 0.1970 0.2000 0.1765 0.1771 15,400 -0.02(-11.45%)
Dec 28, 2018 0.1740 0.2000 0.1740 0.2000 26,200 +0.03(+17.65%)
Dec 27, 2018 0.1800 0.1800 0.1680 0.1700 16,829 -0.03(-15.00%)
Dec 26, 2018 0.2000 0.2000 0.2000 0.2000 4,181 -0.00(-2.20%)
Dec 24, 2018 0.2063 0.2063 0.1809 0.2045 3,400 +0.01(+6.51%)
Dec 21, 2018 0.1920 0.1920 0.1900 0.1920 12,000 +0.00(+1.05%)
Dec 20, 2018 0.1842 0.1900 0.1836 0.1900 24,313 +0.00(+1.06%)
Dec 19, 2018 0.1900 0.1917 0.1830 0.1880 22,769 -0.01(-6.00%)
Dec 18, 2018 0.1915 0.2000 0.1915 0.2000 1,258 -0.01(-3.38%)
Dec 17, 2018 0.1915 0.2070 0.1915 0.2070 2,100 +0.00(+2.48%)
Dec 14, 2018 0.2166 0.2166 0.2020 0.2020 7,600 -0.02(-7.85%)
Dec 13, 2018 0.2080 0.2192 0.2060 0.2192 40,315 +0.01(+2.43%)
Dec 12, 2018 0.2212 0.2212 0.2140 0.2140 61,099 +0.01(+7.32%)
Dec 11, 2018 0.1994 0.1994 0.1994 0.1994 1,004 +0.00(+1.89%)
Dec 10, 2018 0.1920 0.2111 0.1915 0.1957 11,704 -0.00(-2.15%)
Dec 07, 2018 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-6.02%)
Dec 06, 2018 0.1880 0.2128 0.1880 0.2128 68,264 +0.03(+15.84%)
Dec 04, 2018 0.2000 0.2000 0.1835 0.1837 9,400 -0.00(-0.22%)
Dec 03, 2018 0.2034 0.2034 0.1841 0.1841 12,111 -0.02(-10.20%)
Nov 30, 2018 0.1995 0.2050 0.1995 0.2050 72,600 -0.00(-1.91%)
Nov 29, 2018 0.2090 0.2090 0.2090 0.2090 300 -0.01(-5.17%)
Nov 28, 2018 0.2205 0.2205 0.2204 0.2204 1,953 -0.00(-1.78%)
Nov 27, 2018 0.2280 0.2290 0.2240 0.2244 116,688 +0.02(+9.09%)
Nov 26, 2018 0.2070 0.2112 0.1928 0.2057 19,807 -0.01(-4.10%)
Nov 23, 2018 0.2145 0.2145 0.2145 0.2145 200 +0.00(+0.28%)
Nov 21, 2018 0.2139 0.2139 0.2139 0 +0.02(+10.14%)
Nov 20, 2018 0.1980 0.1980 0.1942 0.1942 10,016 -0.03(-13.99%)
Nov 19, 2018 0.1960 0.2258 0.1960 0.2258 7,396 +0.03(+12.90%)
Nov 16, 2018 0.1959 0.2000 0.1920 0.2000 45,600 +0.00(+0.00%)
Nov 14, 2018 0.2000 0.2000 0.2000 0 -0.04(-15.65%)
Nov 13, 2018 0.2360 0.2371 0.2160 0.2371 11,348 +0.00(+0.47%)
Nov 12, 2018 0.2176 0.2360 0.2176 0.2360 10,525 +0.02(+10.28%)
Nov 09, 2018 0.2178 0.2178 0.2007 0.2140 47,500 +0.01(+3.28%)
Nov 08, 2018 0.2117 0.2117 0.2072 0.2072 11,500 -0.00(-2.17%)
Nov 07, 2018 0.2200 0.2200 0.2075 0.2118 32,325 -0.01(-3.68%)
Nov 06, 2018 0.2293 0.2293 0.2199 0.2199 19,400 -0.01(-4.39%)
Nov 05, 2018 0.2434 0.2434 0.2300 0.2300 12,050 -0.02(-7.56%)
Nov 02, 2018 0.2329 0.2488 0.2300 0.2488 93,400 +0.02(+9.12%)
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.