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

Ibc Advanced Alloys Corp (OP: IAALF )

0.0619 -0.0081 (-11.57%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 24, 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, 2020 0.1540 0.1540 0.1540 0 +0.01(+10.00%)
Jan 30, 2020 0.1445 0.1450 0.1400 0.1400 10,761 -0.01(-4.76%)
Jan 29, 2020 0.1330 0.1550 0.1330 0.1470 14,575 -0.00(-1.28%)
Jan 28, 2020 0.1489 0.1489 0.1489 0.1489 10,000 -0.00(-1.39%)
Jan 27, 2020 0.1580 0.1580 0.1510 0.1510 23,500 -0.00(-1.11%)
Jan 24, 2020 0.1415 0.1527 0.1410 0.1527 3,500 -0.00(-0.84%)
Jan 23, 2020 0.1410 0.1540 0.1281 0.1540 1,972 +0.00(+1.12%)
Jan 22, 2020 0.1359 0.1552 0.1300 0.1523 12,331 +0.00(+0.40%)
Jan 21, 2020 0.1561 0.1561 0.1400 0.1517 17,019 -0.00(-1.56%)
Jan 16, 2020 0.1541 0.1541 0.1541 0 +0.01(+3.56%)
Jan 15, 2020 0.1503 0.1503 0.1488 0.1488 1,219 +0.01(+6.44%)
Jan 14, 2020 0.1570 0.1570 0.1398 0.1398 4,539 -0.02(-10.33%)
Jan 13, 2020 0.1559 0.1559 0.1559 0.1559 500 +0.01(+5.34%)
Jan 10, 2020 0.1463 0.1480 0.1463 0.1480 2,500 +0.01(+6.40%)
Jan 09, 2020 0.1375 0.1391 0.1265 0.1391 4,783 -0.02(-12.41%)
Jan 08, 2020 0.1588 0.1588 0.1588 0.1588 2,000 -0.01(-4.91%)
Jan 07, 2020 0.1670 0.1670 0.1670 87 +0.00(+0.00%)
Jan 03, 2020 0.1670 0.1670 0.1670 0.1670 838 +0.01(+4.44%)
Dec 31, 2019 0.1599 0.1599 0.1599 0 -0.00(-1.30%)
Dec 30, 2019 0.1600 0.1735 0.1500 0.1620 9,511 +0.03(+22.45%)
Dec 27, 2019 0.1500 0.1607 0.1323 0.1323 4,900 -0.02(-10.61%)
Dec 26, 2019 0.1243 0.1609 0.1220 0.1480 1,899 -0.00(-1.33%)
Dec 24, 2019 0.1500 0.1500 0.1470 0.1500 7,000 +0.01(+7.14%)
Dec 23, 2019 0.1343 0.1405 0.1343 0.1400 9,906 +0.02(+19.05%)
Dec 20, 2019 0.1305 0.1305 0.1176 0.1176 1,100 -0.02(-13.53%)
Dec 18, 2019 0.1360 0.1360 0.1360 0 +0.02(+21.43%)
Dec 17, 2019 0.1030 0.1310 0.1030 0.1120 24,876 -0.02(-13.85%)
Dec 16, 2019 0.1320 0.1320 0.1300 0.1300 17,300 -0.01(-4.76%)
Dec 13, 2019 0.1313 0.1471 0.1295 0.1365 6,900 -0.01(-5.41%)
Dec 12, 2019 0.1186 0.1443 0.1186 0.1443 1,433 +0.00(+2.63%)
Dec 11, 2019 0.1463 0.1463 0.1348 0.1406 11,620 +0.01(+5.24%)
Dec 10, 2019 0.1353 0.1429 0.1235 0.1336 6,307 +0.00(+2.77%)
Dec 09, 2019 0.1280 0.1300 0.1280 0.1300 3,182 +0.02(+16.07%)
Dec 06, 2019 0.1120 0.1120 0.1120 0.1120 7,000 +0.00(+0.00%)
Dec 05, 2019 0.1120 0.1120 0.1120 0.1120 32,000 -0.01(-6.67%)
Dec 04, 2019 0.1125 0.1200 0.1125 0.1200 1,166 +0.01(+7.14%)
Dec 03, 2019 0.1120 0.1158 0.1120 0.1120 94,316 +0.00(+0.00%)
Dec 02, 2019 0.1120 0.1220 0.1120 0.1120 86,795 +0.00(+1.82%)
Nov 27, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 26, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+6.38%)
Nov 25, 2019 0.1040 0.1130 0.1034 0.1034 75,767 -0.02(-13.11%)
Nov 22, 2019 0.1400 0.1400 0.1190 0.1190 17,500 -0.00(-0.83%)
Nov 21, 2019 0.1250 0.1250 0.1200 0.1200 10,583 +0.00(+0.00%)
Nov 20, 2019 0.1261 0.1315 0.1200 0.1200 48,508 +0.03(+29.45%)
Nov 19, 2019 0.1040 0.1070 0.0927 0.0927 121,150 -0.01(-5.79%)
Nov 18, 2019 0.1000 0.1040 0.0927 0.0984 48,832 -0.01(-8.21%)
Nov 15, 2019 0.1000 0.1150 0.0980 0.1072 84,200 +0.01(+11.67%)
Nov 14, 2019 0.0955 0.1000 0.0927 0.0960 118,611 +0.00(+2.02%)
Nov 13, 2019 0.1082 0.1082 0.0941 0.0941 12,000 -0.01(-13.19%)
Nov 12, 2019 0.1000 0.1127 0.1000 0.1084 62,500 -0.00(-1.00%)
Nov 11, 2019 0.1160 0.1160 0.0952 0.1095 16,482 -0.01(-4.78%)
Nov 08, 2019 0.1160 0.1160 0.1140 0.1150 55,000 -0.00(-2.29%)
Nov 07, 2019 0.1196 0.1200 0.1177 0.1177 25,066 +0.01(+7.00%)
Nov 06, 2019 0.1100 0.1100 0.1100 23 +0.00(+0.00%)
Nov 05, 2019 0.1080 0.1100 0.1080 0.1100 13,500 -0.00(-2.65%)
Nov 04, 2019 0.1000 0.1130 0.1000 0.1130 23,799 +0.01(+13.00%)
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.