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 (%)
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%)
Nov 01, 2021 0.1583 0.1666 0.1510 0.1600 98,537 -0.01(-3.96%)
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%)
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.