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

Ibc Advanced Alloys Corp (OP: IAALF )

0.0601 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 30, 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, 2018 0.2865 0.2949 0.2809 0.2829 122,500 +0.01(+5.36%)
Feb 27, 2018 0.2800 0.2800 0.2342 0.2685 15,149 -0.00(-0.67%)
Feb 26, 2018 0.2703 0.2703 0.2703 0.2703 3,501 -0.00(-0.18%)
Feb 23, 2018 0.2600 0.2708 0.2451 0.2708 49,859 +0.01(+4.23%)
Feb 22, 2018 0.2632 0.2632 0.2598 0.2598 9,583 +0.01(+2.16%)
Feb 21, 2018 0.2418 0.2642 0.2340 0.2543 13,112 -0.01(-3.64%)
Feb 20, 2018 0.2410 0.2639 0.2238 0.2639 96,166 +0.02(+9.50%)
Feb 16, 2018 0.2410 0.2410 0.2410 0 -0.00(-1.23%)
Feb 15, 2018 0.2379 0.2440 0.2376 0.2440 10,500 +0.01(+2.95%)
Feb 14, 2018 0.2120 0.2467 0.2120 0.2370 14,414 -0.00(-1.25%)
Feb 13, 2018 0.2484 0.2484 0.2122 0.2400 5,700 +0.01(+3.36%)
Feb 12, 2018 0.2431 0.2431 0.2099 0.2322 53,934 -0.01(-2.60%)
Feb 09, 2018 0.2397 0.2410 0.2384 0.2384 5,033 -0.00(-0.87%)
Feb 08, 2018 0.2342 0.2405 0.2342 0.2405 5,716 -0.01(-4.45%)
Feb 07, 2018 0.2496 0.2496 0.2517 0 +0.00(+0.84%)
Feb 06, 2018 0.2496 0.2496 0.2496 0 +0.01(+3.14%)
Feb 05, 2018 0.2431 0.2431 0.2280 0.2420 5,279 +0.00(+0.75%)
Feb 02, 2018 0.2308 0.2603 0.2307 0.2402 11,260 -0.01(-3.53%)
Feb 01, 2018 0.2640 0.2640 0.2471 0.2490 19,500 -0.02(-6.39%)
Jan 31, 2018 0.2620 0.2660 0.2620 0.2660 4,625 +0.00(+0.11%)
Jan 30, 2018 0.2331 0.2657 0.2331 0.2657 9,500 +0.00(+1.61%)
Jan 29, 2018 0.2640 0.2693 0.2535 0.2615 5,500 -0.01(-4.49%)
Jan 26, 2018 0.2610 0.2738 0.2400 0.2738 13,632 +0.03(+10.58%)
Jan 25, 2018 0.2580 0.2580 0.2436 0.2476 3,816 -0.02(-7.27%)
Jan 23, 2018 0.2670 0.2670 0.2670 0 +0.00(+1.68%)
Jan 19, 2018 0.2626 0.2626 0.2626 0 -0.02(-7.21%)
Jan 18, 2018 0.2401 0.2830 0.2401 0.2830 2,333 +0.01(+1.99%)
Jan 17, 2018 0.2512 0.2856 0.2400 0.2775 23,400 +0.02(+7.90%)
Jan 16, 2018 0.2800 0.2800 0.2455 0.2572 116,097 -0.02(-7.13%)
Jan 12, 2018 0.2769 0.2769 0.2769 0 +0.00(+0.73%)
Jan 11, 2018 0.2775 0.2790 0.2749 0.2749 7,989 -0.00(-0.79%)
Jan 10, 2018 0.2800 0.2800 0.2647 0.2771 29,769 -0.00(-1.04%)
Jan 09, 2018 0.2800 0.2800 0.2800 0.2800 7,616 +0.02(+5.66%)
Jan 08, 2018 0.2930 0.2930 0.2650 0.2650 6,025 +0.01(+2.71%)
Jan 05, 2018 0.2705 0.2867 0.2580 0.2580 21,900 -0.01(-5.15%)
Jan 04, 2018 0.2765 0.2913 0.2720 0.2720 29,411 -0.00(-0.37%)
Jan 03, 2018 0.2990 0.2990 0.2700 0.2730 4,040 +0.01(+5.00%)
Jan 02, 2018 0.2800 0.2800 0.2600 0.2600 14,250 -0.01(-5.04%)
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%)
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.