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

Ibc Advanced Alloys Corp (OP: IAALF )

0.0617 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 29, 2021 0.1505 0.1505 0.1505 0.1505 1,700 -0.00(-0.66%)
Jan 28, 2021 0.1540 0.1540 0.1483 0.1515 10,612 +0.00(+2.09%)
Jan 27, 2021 0.1780 0.1780 0.1483 0.1484 12,926 -0.02(-9.51%)
Jan 26, 2021 0.1719 0.1790 0.1534 0.1640 72,596 -0.02(-8.89%)
Jan 25, 2021 0.1400 0.1910 0.1385 0.1800 124,418 +0.04(+32.55%)
Jan 22, 2021 0.1407 0.1407 0.1233 0.1358 12,400 -0.00(-2.65%)
Jan 21, 2021 0.1350 0.1395 0.1266 0.1395 15,188 +0.00(+0.36%)
Jan 20, 2021 0.1250 0.1390 0.1245 0.1390 48,025 +0.01(+10.49%)
Jan 19, 2021 0.1204 0.1290 0.1203 0.1258 15,696 +0.00(+0.00%)
Jan 15, 2021 0.1260 0.1346 0.1229 0.1258 75,100 -0.00(-0.24%)
Jan 14, 2021 0.1200 0.1261 0.1200 0.1261 54,098 +0.01(+5.08%)
Jan 13, 2021 0.1230 0.1258 0.1200 0.1200 277,002 -0.00(-3.61%)
Jan 12, 2021 0.1245 0.1245 0.1245 4 +0.00(+0.00%)
Jan 11, 2021 0.1400 0.1400 0.1245 0.1245 11,250 -0.02(-10.75%)
Jan 08, 2021 0.1400 0.1400 0.1315 0.1395 19,500 +0.00(+3.33%)
Jan 07, 2021 0.1400 0.1400 0.1246 0.1350 6,348 +0.00(+1.89%)
Jan 06, 2021 0.1300 0.1325 0.1250 0.1325 1,909 -0.00(-0.97%)
Jan 05, 2021 0.1333 0.1390 0.1333 0.1338 2,266 -0.01(-4.43%)
Jan 04, 2021 0.1400 0.1418 0.1399 0.1400 8,016 +0.00(+3.63%)
Dec 31, 2020 0.1351 0.1351 0.1351 3,049 +0.01(+5.71%)
Dec 30, 2020 0.1350 0.1350 0.1264 0.1278 3,049 +0.00(+0.63%)
Dec 29, 2020 0.1251 0.1270 0.1251 0.1270 1,559 +0.00(+0.00%)
Dec 28, 2020 0.1230 0.1270 0.1230 0.1270 15,423 +0.00(+0.08%)
Dec 24, 2020 0.1235 0.1350 0.1234 0.1269 24,200 -0.00(-0.55%)
Dec 23, 2020 0.1267 0.1276 0.1267 0.1276 7,075 -0.01(-5.48%)
Dec 22, 2020 0.1300 0.1394 0.1234 0.1350 12,118 +0.01(+4.09%)
Dec 21, 2020 0.1417 0.1417 0.1297 0.1297 19,441 -0.02(-11.41%)
Dec 18, 2020 0.1420 0.1464 0.1364 0.1464 2,100 +0.01(+9.58%)
Dec 17, 2020 0.1400 0.1400 0.1336 0.1336 15,457 -0.01(-7.86%)
Dec 16, 2020 0.1334 0.1460 0.1334 0.1450 20,941 +0.00(+2.84%)
Dec 15, 2020 0.1450 0.1500 0.1406 0.1410 125,272 -0.01(-5.94%)
Dec 14, 2020 0.1545 0.1597 0.1361 0.1499 98,415 +0.00(+2.46%)
Dec 11, 2020 0.1500 0.1500 0.1385 0.1463 42,700 +0.00(+2.59%)
Dec 10, 2020 0.1400 0.1647 0.1400 0.1426 145,517 -0.02(-9.75%)
Dec 09, 2020 0.1277 0.1819 0.1231 0.1580 414,820 +0.03(+24.02%)
Dec 08, 2020 0.1120 0.1274 0.1120 0.1274 7,722 +0.02(+13.65%)
Dec 07, 2020 0.1122 0.1150 0.1121 0.1121 17,526 +0.01(+4.86%)
Dec 04, 2020 0.1043 0.1069 0.1043 0.1069 2,200 +0.00(+2.79%)
Dec 03, 2020 0.1050 0.1067 0.1040 0.1040 882 -0.00(-0.95%)
Dec 02, 2020 0.1100 0.1100 0.1050 0.1050 22,049 +0.00(+0.00%)
Dec 01, 2020 0.0940 0.1127 0.0940 0.1050 14,166 -0.01(-6.83%)
Nov 30, 2020 0.1064 0.1238 0.1064 0.1127 20,579 +0.01(+7.33%)
Nov 27, 2020 0.0989 0.1050 0.0989 0.1050 1,600 +0.00(+0.00%)
Nov 25, 2020 0.1080 0.1080 0.1050 0.1050 1,300 -0.00(-2.23%)
Nov 24, 2020 0.1073 0.1150 0.1073 0.1074 6,180 -0.00(-2.01%)
Nov 23, 2020 0.1096 0.1096 0.1096 0.1096 2,000 -0.00(-0.36%)
Nov 20, 2020 0.1200 0.1200 0.1100 0.1100 47,600 -0.01(-4.35%)
Nov 19, 2020 0.1160 0.1160 0.1150 0.1150 25,336 -0.00(-0.52%)
Nov 18, 2020 0.1156 0.1156 0.1156 0.1156 1,210 +0.00(+0.52%)
Nov 17, 2020 0.1186 0.1186 0.1150 0.1150 8,522 +0.00(+0.00%)
Nov 16, 2020 0.1100 0.1150 0.1100 0.1150 22,032 -0.01(-8.37%)
Nov 12, 2020 0.1255 0.1255 0.1255 0 +0.00(+0.00%)
Nov 11, 2020 0.1080 0.1255 0.1080 0.1255 1,241 +0.01(+9.13%)
Nov 10, 2020 0.1150 0.1150 0.1101 0.1150 1,596 +0.01(+4.55%)
Nov 09, 2020 0.1100 0.1100 0.1100 0.1100 16,093 +0.00(+1.29%)
Nov 06, 2020 0.1086 0.1086 0.1086 43 +0.00(+0.00%)
Nov 05, 2020 0.1115 0.1115 0.1061 0.1086 10,861 +0.01(+5.44%)
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.