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 (%)
Oct 31, 2022 0.1320 0.1365 0.1250 0.1350 105,500 +0.01(+7.23%)
Oct 28, 2022 0.1400 0.1475 0.1259 0.1259 122,225 -0.02(-16.07%)
Oct 27, 2022 0.1535 0.1550 0.1401 0.1500 129,411 +0.00(+1.49%)
Oct 26, 2022 0.1350 0.1478 0.1350 0.1478 1,141 -0.01(-4.03%)
Oct 25, 2022 0.1519 0.1575 0.1391 0.1540 18,980 +0.00(+2.67%)
Oct 24, 2022 0.1460 0.1555 0.1460 0.1500 212,501 +0.00(+0.00%)
Oct 21, 2022 0.1590 0.1590 0.1500 0.1500 23,200 +0.00(+0.00%)
Oct 20, 2022 0.1500 0.1500 0.1500 0.1500 61,000 +0.00(+1.35%)
Oct 19, 2022 0.1500 0.1500 0.1400 0.1480 99,928 -0.01(-7.50%)
Oct 18, 2022 0.1500 0.1600 0.1500 0.1600 20,500 +0.00(+0.13%)
Oct 14, 2022 0.1598 40 -0.00(-0.44%)
Oct 13, 2022 0.1590 0.1605 0.1519 0.1605 61,319 +0.00(+0.31%)
Oct 12, 2022 0.1537 0.1600 0.1537 0.1600 105,000 +0.01(+3.23%)
Oct 11, 2022 0.1550 0.1550 0.1550 0.1550 53,004 +0.00(+2.65%)
Oct 10, 2022 0.1510 0.1510 0.1510 0.1510 5,135 +0.00(+0.67%)
Oct 07, 2022 0.1400 0.1500 0.1400 0.1500 158,160 -0.00(-0.13%)
Oct 06, 2022 0.1670 0.1670 0.1502 0.1502 9,541 -0.00(-3.10%)
Oct 05, 2022 0.1630 0.1630 0.1524 0.1550 50,110 -0.00(-0.19%)
Oct 04, 2022 0.1500 0.1553 0.1480 0.1553 69,404 +0.02(+10.93%)
Oct 03, 2022 0.1360 0.1400 0.1220 0.1400 91,657 +0.01(+9.38%)
Sep 30, 2022 0.1280 0.1280 0.1280 0.1280 18,200 -0.00(-1.92%)
Sep 29, 2022 0.1250 0.1305 0.1225 0.1305 43,862 +0.00(+2.76%)
Sep 28, 2022 0.1350 0.1350 0.1270 0.1270 5,250 +0.01(+4.96%)
Sep 27, 2022 0.1250 0.1250 0.1201 0.1210 86,000 -0.00(-3.20%)
Sep 26, 2022 0.1221 0.1250 0.1221 0.1250 117,000 -0.00(-1.57%)
Sep 23, 2022 0.1270 0.1270 0.1270 0.1270 14,000 +0.00(+1.44%)
Sep 22, 2022 0.1300 0.1300 0.1252 0.1252 51,000 -0.01(-5.86%)
Sep 21, 2022 0.1330 0.1330 0.1330 0.1330 38,000 -0.00(-2.13%)
Sep 19, 2022 0.1359 0 +0.00(+0.07%)
Sep 16, 2022 0.1300 0.1358 0.1300 0.1358 55,000 +0.01(+4.38%)
Sep 15, 2022 0.1340 0.1340 0.1301 0.1301 43,205 -0.01(-6.40%)
Sep 14, 2022 0.1450 0.1450 0.1360 0.1390 85,875 -0.01(-4.14%)
Sep 13, 2022 0.1441 0.1450 0.1441 0.1450 30,000 -0.01(-4.29%)
Sep 12, 2022 0.1440 0.1515 0.1440 0.1515 52,000 +0.01(+4.48%)
Sep 09, 2022 0.1450 0.1450 0.1450 0.1450 57,000 -0.01(-3.33%)
Sep 08, 2022 0.1500 0.1500 0.1500 0.1500 1,940 +0.00(+0.07%)
Sep 07, 2022 0.1500 0.1600 0.1456 0.1499 68,101 +0.01(+5.19%)
Sep 06, 2022 0.1500 0.1500 0.1425 0.1425 20,699 -0.01(-8.06%)
Sep 02, 2022 0.1579 0.1579 0.1550 0.1550 14,500 -0.02(-8.88%)
Sep 01, 2022 0.1701 0.1701 0.1701 0.1701 150 -0.00(-1.10%)
Aug 31, 2022 0.1600 0.1720 0.1600 0.1720 113,134 +0.01(+3.61%)
Aug 30, 2022 0.1500 0.1660 0.1500 0.1660 45,004 +0.00(+0.61%)
Aug 29, 2022 0.1560 0.1650 0.1560 0.1650 63,541 +0.01(+3.13%)
Aug 26, 2022 0.1645 0.1650 0.1564 0.1600 165,163 +0.01(+6.60%)
Aug 25, 2022 0.1319 0.1501 0.1319 0.1501 120,049 -0.00(-1.44%)
Aug 24, 2022 0.1400 0.1523 0.1319 0.1523 85,100 -0.00(-1.74%)
Aug 23, 2022 0.1540 0.1647 0.1500 0.1550 51,702 -0.01(-6.63%)
Aug 22, 2022 0.1660 0.1660 0.1660 0.1660 1,300 +0.01(+3.75%)
Aug 19, 2022 0.1797 0.1797 0.1600 0.1600 6,200 -0.02(-10.61%)
Aug 18, 2022 0.1548 0.1790 0.1548 0.1790 75,949 +0.02(+15.48%)
Aug 17, 2022 0.1490 0.1650 0.1490 0.1550 120,490 -0.01(-4.56%)
Aug 16, 2022 0.1700 0.1700 0.1624 0.1624 2,800 -0.01(-7.20%)
Aug 15, 2022 0.1750 0.1750 0.1750 0.1750 528 +0.00(+0.00%)
Aug 12, 2022 0.1820 0.1820 0.1650 0.1750 50,000 +0.02(+10.83%)
Aug 11, 2022 0.1579 0.1579 0.1579 0.1579 999 -0.00(-0.06%)
Aug 10, 2022 0.1580 0.1580 0.1580 0.1580 25,011 -0.00(-2.83%)
Aug 09, 2022 0.1694 0.1707 0.1626 0.1626 67,279 -0.01(-6.55%)
Aug 08, 2022 0.1720 0.1800 0.1720 0.1740 90,653 +0.03(+17.73%)
Aug 05, 2022 0.1478 0.1478 0.1478 0.1478 6,500 -0.02(-13.06%)
Aug 03, 2022 0.1700 0 +0.00(+0.00%)
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.