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 (%)
Oct 29, 2021 0.1664 0.1670 0.1664 0.1666 43,170 +0.01(+4.12%)
Oct 28, 2021 0.1664 0.1668 0.1600 0.1600 95,000 +0.00(+0.00%)
Oct 27, 2021 0.1573 0.1680 0.1572 0.1600 251,869 -0.01(-8.36%)
Oct 26, 2021 0.1721 0.1746 0.1721 0.1746 1,190 +0.01(+3.68%)
Oct 25, 2021 0.1828 0.1828 0.1684 0.1684 1,600 -0.01(-5.92%)
Oct 22, 2021 0.1684 0.1790 0.1624 0.1790 53,615 +0.01(+8.35%)
Oct 21, 2021 0.1655 0.1655 0.1650 0.1652 43,554 -0.00(-0.12%)
Oct 20, 2021 0.1651 0.1684 0.1651 0.1654 62,400 -0.00(-2.71%)
Oct 19, 2021 0.1790 0.1832 0.1649 0.1700 419,396 -0.01(-5.56%)
Oct 18, 2021 0.1900 0.1900 0.1800 0.1800 42,509 +0.00(+0.00%)
Oct 15, 2021 0.1567 0.1948 0.1567 0.1800 85,550 -0.01(-2.70%)
Oct 14, 2021 0.1642 0.1850 0.1642 0.1850 32,368 +0.02(+12.46%)
Oct 13, 2021 0.1637 0.1900 0.1637 0.1645 21,314 -0.02(-10.98%)
Oct 12, 2021 0.1848 0.1848 0.1848 0.1848 2,260 +0.01(+8.71%)
Oct 11, 2021 0.1607 0.1700 0.1594 0.1700 102,423 +0.01(+3.03%)
Oct 08, 2021 0.1700 0.1853 0.1632 0.1650 154,774 -0.01(-2.94%)
Oct 07, 2021 0.1700 0.1700 0.1700 0.1700 15,560 +0.01(+4.81%)
Oct 06, 2021 0.1756 0.1756 0.1622 0.1622 22,198 -0.01(-5.15%)
Oct 05, 2021 0.1445 0.1719 0.1445 0.1710 70,216 -0.00(-0.52%)
Oct 04, 2021 0.1730 0.1730 0.1719 0.1719 1,464 +0.01(+6.51%)
Oct 01, 2021 0.1614 0.1614 0.1614 0.1614 15,000 +0.00(+2.61%)
Sep 30, 2021 0.1697 0.1850 0.1573 0.1573 2,775 -0.01(-6.70%)
Sep 29, 2021 0.1580 0.1687 0.1580 0.1686 8,400 -0.00(-1.52%)
Sep 28, 2021 0.1712 0.1712 0.1712 0.1712 7,500 +0.00(+0.12%)
Sep 27, 2021 0.2010 0.2010 0.1691 0.1710 85,422 +0.00(+1.36%)
Sep 24, 2021 0.1728 0.1798 0.1672 0.1687 447,600 -0.01(-4.26%)
Sep 23, 2021 0.1762 0.1800 0.1762 0.1762 22,500 +0.00(+1.97%)
Sep 22, 2021 0.1754 0.1754 0.1728 0.1728 43,000 -0.01(-6.29%)
Sep 21, 2021 0.1844 0.1844 0.1844 0.1844 37,550 +0.01(+4.89%)
Sep 20, 2021 0.1928 0.2000 0.1758 0.1758 380,367 -0.02(-11.30%)
Sep 17, 2021 0.1900 0.1990 0.1900 0.1982 197,666 +0.01(+2.91%)
Sep 16, 2021 0.1925 0.2092 0.1925 0.1926 1,666 -0.01(-4.42%)
Sep 15, 2021 0.2015 0.2200 0.2015 0.2015 3,025 +0.01(+7.35%)
Sep 13, 2021 0.1877 0.1877 0.1877 0 -0.02(-8.71%)
Sep 10, 2021 0.1805 0.2057 0.1805 0.2056 5,871 +0.00(+1.33%)
Sep 09, 2021 0.1996 0.2029 0.1968 0.2029 6,300 -0.00(-1.74%)
Sep 07, 2021 0.2065 0.2065 0.2065 0 +0.00(+1.23%)
Sep 03, 2021 0.1959 0.2045 0.1959 0.2040 9,719 -0.01(-2.86%)
Sep 02, 2021 0.2010 0.2100 0.2010 0.2100 1,379 +0.00(+0.00%)
Sep 01, 2021 0.2100 0.2100 0.2100 0.2100 481 +0.00(+0.10%)
Aug 31, 2021 0.2080 0.2104 0.1890 0.2098 64,000 +0.01(+7.26%)
Aug 27, 2021 0.1956 0.1956 0.1956 8 -0.00(-1.11%)
Aug 26, 2021 0.1978 0.1978 0.1978 0.1978 2,000 +0.00(+0.15%)
Aug 24, 2021 0.1975 0.1975 0.1975 0 -0.00(-1.25%)
Aug 20, 2021 0.2000 0.2000 0.2000 100 -0.00(-0.74%)
Aug 19, 2021 0.2015 0.2015 0.2015 0.2015 2,016 -0.01(-4.05%)
Aug 18, 2021 0.2157 0.2157 0.2082 0.2100 26,398 +0.00(+1.45%)
Aug 17, 2021 0.2070 0.2070 0.2070 0.2070 1,000 +0.00(+2.42%)
Aug 16, 2021 0.1870 0.2119 0.1870 0.2021 8,000 -0.01(-5.12%)
Aug 12, 2021 0.2130 0.2130 0.2130 0 +0.02(+11.29%)
Aug 11, 2021 0.1914 0.1914 0.1914 0.1914 241 -0.00(-2.35%)
Aug 10, 2021 0.1960 0.1960 0.1960 0.1960 733 -0.00(-1.95%)
Aug 09, 2021 0.2102 0.2102 0.1933 0.1999 87,473 -0.01(-3.89%)
Aug 06, 2021 0.2244 0.2250 0.2080 0.2080 70,247 -0.01(-5.45%)
Aug 05, 2021 0.2183 0.2200 0.2183 0.2200 4,085 +0.01(+6.80%)
Aug 04, 2021 0.2204 0.2204 0.2060 0.2060 2,590 -0.02(-8.44%)
Aug 03, 2021 0.2250 0.2250 0.2250 0.2250 946 +0.02(+12.50%)
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.