Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibc Advanced Alloys Corp (OP: IAALF )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Feb 28, 2017 0.3180 0.3180 0.3119 0.3177 15,150 -0.00(-1.03%)
Feb 27, 2017 0.3200 0.3410 0.3126 0.3210 21,578 +0.00(+0.31%)
Feb 24, 2017 0.3414 0.3490 0.3200 0.3200 10,100 -0.02(-7.19%)
Feb 23, 2017 0.3558 0.3558 0.3305 0.3448 10,383 +0.05(+15.90%)
Feb 22, 2017 0.3000 0.3000 0.2975 0.2975 18,941 -0.02(-7.67%)
Feb 21, 2017 0.3246 0.3472 0.3220 0.3222 17,000 +0.01(+2.29%)
Feb 17, 2017 0.3150 0.3150 0.3150 0 +0.01(+3.75%)
Feb 16, 2017 0.3009 0.3040 0.3004 0.3036 37,533 +0.02(+6.27%)
Feb 15, 2017 0.2855 0.2857 0.2847 0.2857 12,732 +0.00(+0.07%)
Feb 14, 2017 0.2876 0.2890 0.2845 0.2855 150,383 -0.00(-0.07%)
Feb 13, 2017 0.2657 0.2857 0.2657 0.2857 20,667 +0.01(+5.15%)
Feb 10, 2017 0.2879 0.2879 0.2700 0.2717 45,964 -0.00(-1.49%)
Feb 09, 2017 0.2841 0.2841 0.2758 0.2758 600 -0.00(-1.22%)
Feb 08, 2017 0.2792 0.2792 0.2792 0.2792 241 +0.00(+0.04%)
Feb 07, 2017 0.2950 0.2950 0.2760 0.2791 20,015 -0.00(-0.71%)
Feb 06, 2017 0.2760 0.2900 0.2760 0.2811 19,479 -0.03(-8.97%)
Feb 03, 2017 0.3088 0.3088 0.3088 0.3088 3,208 -0.00(-0.39%)
Feb 02, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.30%)
Feb 01, 2017 0.3026 0.3026 0.3001 0.3001 25,600 -0.00(-0.79%)
Jan 31, 2017 0.2894 0.3100 0.2894 0.3025 74,279 +0.01(+5.03%)
Jan 30, 2017 0.3020 0.3020 0.2880 0.2880 22,757 -0.02(-5.26%)
Jan 27, 2017 0.3100 0.3200 0.3030 0.3040 28,600 -0.02(-6.86%)
Jan 25, 2017 0.3264 0.3264 0.3264 0 -0.01(-2.28%)
Jan 24, 2017 0.3370 0.3370 0.3220 0.3340 7,583 +0.00(+0.39%)
Jan 23, 2017 0.3251 0.3432 0.3251 0.3327 17,520 +0.01(+2.37%)
Jan 19, 2017 0.3250 0.3250 0.3250 0 -0.00(-1.19%)
Jan 18, 2017 0.3289 0.3289 0.3289 0.3289 250 -0.02(-5.97%)
Jan 17, 2017 0.3548 0.3548 0.3498 0.3498 5,675 +0.02(+7.43%)
Jan 13, 2017 0.3256 0.3256 0.3256 0 -0.03(-9.56%)
Jan 12, 2017 0.3600 0.3600 0.3600 0.3600 14,948 +0.01(+2.36%)
Jan 11, 2017 0.3430 0.3674 0.3430 0.3517 11,570 -0.01(-1.51%)
Jan 10, 2017 0.3430 0.3572 0.3419 0.3571 47,025 +0.04(+11.66%)
Jan 09, 2017 0.3091 0.3198 0.3091 0.3198 1,550 +0.02(+6.28%)
Jan 06, 2017 0.3272 0.3272 0.3009 0.3009 1,135 -0.02(-5.97%)
Jan 05, 2017 0.3102 0.3230 0.3102 0.3200 21,500 +0.01(+4.44%)
Jan 04, 2017 0.3050 0.3240 0.3050 0.3064 23,307 -0.01(-3.92%)
Jan 03, 2017 0.3231 0.3367 0.3187 0.3189 13,566 +0.00(+1.56%)
Dec 30, 2016 0.3140 0.3140 0.3140 0 -0.04(-10.29%)
Dec 29, 2016 0.3186 0.3500 0.3186 0.3500 2,769 +0.04(+12.11%)
Dec 28, 2016 0.3156 0.3156 0.3122 0.3122 9,011 -0.01(-3.70%)
Dec 27, 2016 0.3411 0.3411 0.3242 0.3242 13,401 +0.00(+1.22%)
Dec 23, 2016 0.3203 0.3203 0.3203 0 -0.04(-10.43%)
Dec 22, 2016 0.3322 0.3576 0.3322 0.3576 9,455 +0.02(+5.18%)
Dec 21, 2016 0.3350 0.3400 0.3350 0.3400 10,100 +0.04(+13.33%)
Dec 19, 2016 0.3000 0.3000 0.3000 833 -0.01(-4.15%)
Dec 16, 2016 0.3154 0.3200 0.3072 0.3130 104,281 +0.01(+1.62%)
Dec 15, 2016 0.3563 0.3563 0.3080 0.3080 71,916 -0.05(-14.33%)
Dec 14, 2016 0.3595 0.3595 0.3595 0.3595 2,136 -0.00(-0.11%)
Dec 13, 2016 0.3600 0.3600 0.3599 0.3599 3,583 +0.00(+0.00%)
Dec 12, 2016 0.3530 0.3700 0.3530 0.3599 26,000 +0.01(+2.39%)
Dec 09, 2016 0.3515 0.3515 0.3515 0.3515 166 -0.03(-7.45%)
Dec 08, 2016 0.3764 0.3798 0.3639 0.3798 2,309 +0.01(+2.04%)
Dec 07, 2016 0.3448 0.3755 0.3448 0.3722 17,632 +0.02(+6.77%)
Dec 06, 2016 0.3707 0.3707 0.3486 0.3486 4,200 +0.01(+1.93%)
Dec 02, 2016 0.3420 0.3420 0.3420 0 -0.01(-2.29%)
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.