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 +0.0047 (+8.25%)
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 (%)
Dec 29, 2017 0.2738 0.2738 0.2738 0 +0.01(+4.66%)
Dec 28, 2017 0.2494 0.3046 0.2331 0.2616 82,404 +0.05(+21.11%)
Dec 27, 2017 0.2320 0.2320 0.2160 0.2160 20,338 -0.02(-7.34%)
Dec 26, 2017 0.1830 0.2466 0.1830 0.2331 35,907 +0.00(+0.91%)
Dec 22, 2017 0.2340 0.2350 0.2270 0.2310 20,840 +0.02(+8.45%)
Dec 21, 2017 0.2330 0.2400 0.2130 0.2130 44,800 -0.01(-6.17%)
Dec 20, 2017 0.2270 0.2270 0.2270 0.2270 1,001 +0.02(+7.58%)
Dec 19, 2017 0.2230 0.2230 0.2000 0.2110 27,883 +0.01(+6.57%)
Dec 18, 2017 0.2097 0.2150 0.1836 0.1980 11,290 -0.02(-7.91%)
Dec 15, 2017 0.1799 0.2160 0.1756 0.2150 6,020 +0.01(+7.50%)
Dec 14, 2017 0.2000 0.2000 0.2000 0.2000 3,019 +0.00(+0.00%)
Dec 13, 2017 0.1985 0.2000 0.1982 0.2000 16,770 -0.00(-0.05%)
Dec 12, 2017 0.1827 0.2001 0.1827 0.2001 24,666 +0.01(+7.59%)
Dec 11, 2017 0.1570 0.1860 0.1540 0.1860 223,450 +0.03(+16.10%)
Dec 08, 2017 0.1602 0.1602 0.1602 0.1602 836 -0.00(-2.44%)
Dec 07, 2017 0.1620 0.1642 0.1620 0.1642 41,416 -0.01(-3.41%)
Dec 06, 2017 0.1700 0.1750 0.1700 0.1700 73,500 -0.00(-1.22%)
Dec 05, 2017 0.1705 0.1750 0.1700 0.1721 33,671 +0.00(+0.76%)
Dec 04, 2017 0.1760 0.1850 0.1708 0.1708 2,089 -0.00(-1.95%)
Dec 01, 2017 0.1750 0.1750 0.1732 0.1742 28,510 +0.00(+1.46%)
Nov 30, 2017 0.1700 0.1724 0.1570 0.1717 50,000 -0.01(-4.61%)
Nov 29, 2017 0.1800 0.1809 0.1690 0.1800 21,399 -0.00(-0.17%)
Nov 28, 2017 0.1804 0.1804 0.1803 0.1803 582 -0.01(-4.15%)
Nov 27, 2017 0.1954 0.2080 0.1881 0.1881 259,425 -0.00(-1.67%)
Nov 24, 2017 0.2000 0.2000 0.1830 0.1913 46,026 -0.01(-4.35%)
Nov 22, 2017 0.2039 0.2039 0.1940 0.2000 116,347 -0.01(-4.76%)
Nov 21, 2017 0.2081 0.2290 0.2010 0.2100 42,258 -0.00(-0.90%)
Nov 20, 2017 0.2010 0.2239 0.2010 0.2119 38,554 -0.00(-0.98%)
Nov 17, 2017 0.2200 0.2200 0.2100 0.2140 7,500 -0.00(-1.38%)
Nov 16, 2017 0.2170 0.2170 0.2170 0.2170 2,436 +0.02(+7.96%)
Nov 15, 2017 0.2294 0.2320 0.1980 0.2010 41,893 -0.02(-10.67%)
Nov 14, 2017 0.2250 0.2312 0.2250 0.2250 6,360 -0.01(-2.93%)
Nov 13, 2017 0.2227 0.2329 0.2211 0.2318 86,700 +0.01(+6.48%)
Nov 10, 2017 0.2150 0.2208 0.2150 0.2177 5,826 +0.00(+0.28%)
Nov 09, 2017 0.2056 0.2171 0.2056 0.2171 6,900 -0.02(-6.86%)
Nov 08, 2017 0.2490 0.2490 0.2331 0.2331 3,679 -0.00(-0.72%)
Nov 07, 2017 0.2600 0.2600 0.2315 0.2348 51,321 -0.02(-7.57%)
Nov 06, 2017 0.2169 0.2565 0.2169 0.2540 51,104 +0.07(+37.08%)
Nov 03, 2017 0.1830 0.1853 0.1830 0.1853 11,541 +0.00(+0.60%)
Nov 02, 2017 0.2000 0.2000 0.1842 0.1842 45,700 -0.02(-8.81%)
Nov 01, 2017 0.2260 0.2260 0.2000 0.2020 51,492 -0.03(-11.79%)
Oct 31, 2017 0.2210 0.2310 0.2200 0.2290 23,137 +0.00(+0.00%)
Oct 27, 2017 0.2290 0.2290 0.2290 0 +0.02(+8.33%)
Oct 26, 2017 0.2320 0.2325 0.2114 0.2114 37,000 -0.01(-6.04%)
Oct 25, 2017 0.2358 0.2358 0.2250 0.2250 11,975 +0.02(+9.76%)
Oct 24, 2017 0.2344 0.2410 0.2050 0.2050 103,759 -0.03(-12.39%)
Oct 23, 2017 0.2480 0.2506 0.2340 0.2340 136,741 -0.01(-2.50%)
Oct 20, 2017 0.2420 0.2420 0.2350 0.2400 17,303 +0.00(+0.42%)
Oct 19, 2017 0.2628 0.2628 0.2390 0.2390 87,956 -0.03(-10.89%)
Oct 18, 2017 0.2823 0.2823 0.2640 0.2682 65,090 -0.01(-4.21%)
Oct 17, 2017 0.2560 0.2800 0.2500 0.2800 13,881 +0.01(+4.17%)
Oct 16, 2017 0.2662 0.2700 0.2662 0.2688 3,556 -0.01(-2.04%)
Oct 13, 2017 0.2720 0.2810 0.2720 0.2744 37,215 -0.01(-2.00%)
Oct 12, 2017 0.2820 0.2874 0.2800 0.2800 8,075 -0.01(-3.45%)
Oct 11, 2017 0.3092 0.3092 0.2891 0.2900 32,785 -0.02(-5.75%)
Oct 10, 2017 0.3077 0.3077 0.3077 0.3077 2,000 -0.01(-3.90%)
Oct 06, 2017 0.3202 0.3202 0.3202 2 +0.01(+4.33%)
Oct 05, 2017 0.3069 0.3069 0.3069 0.3069 241 -0.00(-0.03%)
Oct 04, 2017 0.3200 0.3200 0.3070 0.3070 2,600 +0.01(+4.78%)
Oct 03, 2017 0.2900 0.2932 0.2900 0.2930 3,341 -0.00(-0.10%)
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.