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 (%)
Dec 30, 2022 0.1000 0.1044 0.0960 0.0960 126,473 +0.00(+1.37%)
Dec 29, 2022 0.0947 0.0947 0.0947 0.0947 2,123 -0.01(-5.77%)
Dec 28, 2022 0.1005 0.1005 0.1005 0.1005 3,024 -0.01(-8.64%)
Dec 27, 2022 0.0957 0.1126 0.0957 0.1100 80,877 +0.01(+10.00%)
Dec 23, 2022 0.0935 0.1000 0.0850 0.1000 18,780 +0.01(+6.95%)
Dec 22, 2022 0.0825 0.0935 0.0825 0.0935 118,901 +0.01(+11.05%)
Dec 21, 2022 0.0842 0.0842 0.0842 0.0842 2,087 -0.01(-8.38%)
Dec 20, 2022 0.0919 0.0919 0.0919 0.0919 600 +0.00(+1.88%)
Dec 16, 2022 0.0902 0 +0.01(+6.12%)
Dec 15, 2022 0.0880 0.0890 0.0850 0.0850 121,100 -0.00(-2.86%)
Dec 14, 2022 0.1024 0.1024 0.0800 0.0875 90,621 -0.02(-18.45%)
Dec 13, 2022 0.1097 0.1170 0.1038 0.1073 4,424 +0.00(+4.79%)
Dec 12, 2022 0.1041 0.1041 0.1024 0.1024 185,000 -0.02(-14.45%)
Dec 09, 2022 0.1197 0.1197 0.1197 0.1197 1,002 +0.01(+8.82%)
Dec 08, 2022 0.1100 0.1100 0.1100 0.1100 250 +0.00(+0.00%)
Dec 06, 2022 0.1100 0 +0.00(+3.77%)
Dec 05, 2022 0.1050 0.1100 0.1000 0.1060 165,352 -0.00(-3.64%)
Dec 02, 2022 0.1150 0.1150 0.1100 0.1100 36,156 -0.00(-0.45%)
Nov 30, 2022 0.1105 0 -0.01(-11.60%)
Nov 29, 2022 0.1243 0.1250 0.1243 0.1250 22,500 +0.01(+12.11%)
Nov 28, 2022 0.1152 0.1176 0.1115 0.1115 38,900 -0.01(-11.51%)
Nov 25, 2022 0.1221 0.1310 0.1147 0.1260 28,150 +0.02(+20.00%)
Nov 23, 2022 0.1100 0.1100 0.1050 0.1050 50,100 +0.00(+0.00%)
Nov 22, 2022 0.1000 0.1059 0.1000 0.1050 71,635 +0.00(+2.04%)
Nov 21, 2022 0.1000 0.1148 0.1000 0.1029 18,671 -0.00(-4.46%)
Nov 18, 2022 0.1150 0.1150 0.1070 0.1077 33,000 -0.01(-10.25%)
Nov 17, 2022 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Nov 16, 2022 0.1155 0.1220 0.1155 0.1200 103,500 +0.00(+0.00%)
Nov 15, 2022 0.1150 0.1250 0.1150 0.1200 73,200 +0.00(+0.00%)
Nov 14, 2022 0.1330 0.1330 0.1200 0.1200 94,490 +0.00(+1.69%)
Nov 11, 2022 0.1280 0.1280 0.1180 0.1180 66,824 -0.01(-8.95%)
Nov 10, 2022 0.1296 0.1296 0.1296 0.1296 1,000 -0.00(-0.31%)
Nov 08, 2022 0.1300 0 +0.01(+5.09%)
Nov 07, 2022 0.1294 0.1312 0.1210 0.1237 9,165 -0.00(-1.90%)
Nov 04, 2022 0.1247 0.1420 0.1247 0.1261 2,520 -0.02(-12.79%)
Nov 03, 2022 0.1476 0.1550 0.1444 0.1446 51,955 -0.02(-9.62%)
Nov 02, 2022 0.1550 0.1600 0.1550 0.1600 10,070 +0.01(+6.67%)
Nov 01, 2022 0.1291 0.1500 0.1291 0.1500 69,490 +0.01(+11.11%)
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%)
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.