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, 2022 0.1450 0.1518 0.1400 0.1500 163,700 +0.01(+3.45%)
Jan 28, 2022 0.1500 0.1500 0.1450 0.1450 37,850 -0.01(-3.33%)
Jan 27, 2022 0.1641 0.1641 0.1500 0.1500 40,130 -0.01(-6.25%)
Jan 26, 2022 0.1600 0.1615 0.1600 0.1600 119,397 +0.01(+3.23%)
Jan 25, 2022 0.1550 0.1550 0.1510 0.1550 7,490 +0.00(+3.20%)
Jan 24, 2022 0.1502 0.1502 0.1450 0.1502 19,500 +0.01(+3.59%)
Jan 21, 2022 0.1500 0.1560 0.1385 0.1450 72,266 -0.02(-10.05%)
Jan 20, 2022 0.1550 0.1612 0.1524 0.1612 23,662 +0.01(+8.19%)
Jan 19, 2022 0.1530 0.1650 0.1486 0.1490 117,589 +0.01(+6.43%)
Jan 18, 2022 0.1607 0.1607 0.1400 0.1400 28,461 -0.01(-4.70%)
Jan 14, 2022 0.1469 0 -0.00(-2.78%)
Jan 13, 2022 0.1511 0.1511 0.1511 0.1511 1,000 +0.00(+1.21%)
Jan 12, 2022 0.1547 0.1547 0.1493 0.1493 18,600 -0.01(-5.51%)
Jan 11, 2022 0.1491 0.1680 0.1491 0.1580 210,844 +0.01(+3.95%)
Jan 10, 2022 0.1610 0.1610 0.1520 0.1520 22,000 -0.01(-6.06%)
Jan 07, 2022 0.1618 0.1618 0.1618 0.1618 565 +0.01(+6.59%)
Jan 05, 2022 0.1518 0.1518 0.1518 0 -0.01(-6.81%)
Jan 04, 2022 0.1525 0.1629 0.1525 0.1629 22,000 +0.02(+15.94%)
Jan 03, 2022 0.1495 0.1495 0.1405 0.1405 12,000 -0.01(-3.96%)
Dec 31, 2021 0.1463 0.1463 0.1463 0.1463 133 +0.01(+4.13%)
Dec 30, 2021 0.1614 0.1614 0.1405 0.1405 30,589 -0.01(-9.35%)
Dec 29, 2021 0.1550 0.1550 0.1433 0.1550 3,016 -0.00(-0.19%)
Dec 28, 2021 0.1553 0.1553 0.1553 0.1553 2,333 +0.01(+8.60%)
Dec 27, 2021 0.1534 0.1605 0.1430 0.1430 74,598 -0.02(-11.18%)
Dec 23, 2021 0.1610 0.1610 0.1610 0.1610 1,576 +0.01(+7.05%)
Dec 22, 2021 0.1508 0.1508 0.1502 0.1504 2,037 +0.00(+0.07%)
Dec 21, 2021 0.1430 0.1508 0.1430 0.1503 14,005 -0.00(-1.25%)
Dec 20, 2021 0.1581 0.1581 0.1522 0.1522 3,425 +0.00(+1.00%)
Dec 17, 2021 0.1480 0.1507 0.1480 0.1507 18,458 +0.00(+1.82%)
Dec 16, 2021 0.1566 0.1566 0.1476 0.1480 100,591 -0.01(-6.09%)
Dec 15, 2021 0.1500 0.1576 0.1576 0.1576 11,500 +0.00(+3.01%)
Dec 14, 2021 0.1509 0.1530 0.1509 0.1530 23,000 +0.00(+1.12%)
Dec 13, 2021 0.1700 0.1700 0.1513 0.1513 131,490 -0.02(-13.00%)
Dec 10, 2021 0.1440 0.1740 0.1440 0.1739 116,990 +0.01(+7.35%)
Dec 08, 2021 0.1620 0.1620 0.1620 2,002 +0.01(+5.81%)
Dec 07, 2021 0.1527 0.1615 0.1527 0.1531 101,750 +0.00(+0.92%)
Dec 06, 2021 0.1513 0.1567 0.1500 0.1517 32,570 -0.01(-3.38%)
Dec 03, 2021 0.1545 0.1600 0.1526 0.1570 128,150 +0.00(+0.64%)
Dec 02, 2021 0.1561 0.1700 0.1530 0.1560 117,950 +0.00(+1.89%)
Dec 01, 2021 0.1462 0.1531 0.1462 0.1531 6,366 -0.00(-0.39%)
Nov 30, 2021 0.1550 0.1551 0.1537 0.1537 8,333 -0.00(-0.77%)
Nov 29, 2021 0.1462 0.1549 0.1462 0.1549 2,883 -0.01(-4.97%)
Nov 26, 2021 0.1565 0.1630 0.1534 0.1630 15,002 +0.00(+0.12%)
Nov 24, 2021 0.1628 0.1628 0.1628 0.1628 500 +0.01(+6.68%)
Nov 23, 2021 0.1578 0.1578 0.1526 0.1526 9,500 -0.01(-3.96%)
Nov 22, 2021 0.1528 0.1589 0.1526 0.1589 63,533 +0.00(+2.45%)
Nov 19, 2021 0.1500 0.1551 0.1492 0.1551 68,633 +0.00(+1.04%)
Nov 17, 2021 0.1535 0.1535 0.1535 0 -0.00(-0.45%)
Nov 16, 2021 0.1650 0.1650 0.1542 0.1542 50,250 -0.00(-0.96%)
Nov 15, 2021 0.1547 0.1557 0.1547 0.1557 4,400 +0.00(+1.17%)
Nov 11, 2021 0.1539 0.1539 0.1539 0 -0.01(-6.04%)
Nov 10, 2021 0.1635 0.1638 0.1638 3,012 +0.01(+7.20%)
Nov 09, 2021 0.1737 0.1737 0.1528 0.1528 28,088 -0.00(-1.86%)
Nov 08, 2021 0.1445 0.1724 0.1445 0.1557 15,294 +0.00(+0.13%)
Nov 05, 2021 0.1556 0.1556 0.1555 0.1555 5,021 +0.00(+0.06%)
Nov 04, 2021 0.1554 0.1700 0.1554 0.1554 52,121 -0.00(-0.19%)
Nov 03, 2021 0.1557 0.1557 0.1557 0.1557 10,522 -0.00(-0.32%)
Nov 02, 2021 0.1622 0.1648 0.1552 0.1562 77,310 -0.00(-2.37%)
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.