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 (%)
Feb 28, 2019 0.2170 0.2170 0.2165 27,000 -0.00(-0.23%)
Feb 27, 2019 0.2170 0.2170 0.2170 0.2170 4,627 +0.00(+1.21%)
Feb 26, 2019 0.2170 0.2170 0.2144 0.2144 1,242 +0.01(+3.78%)
Feb 25, 2019 0.2180 0.2180 0.2066 0.2066 10,228 -0.02(-6.94%)
Feb 22, 2019 0.2137 0.2220 0.2137 0.2220 50,500 +0.01(+4.23%)
Feb 21, 2019 0.1819 0.2130 0.1819 0.2130 67,866 +0.01(+7.58%)
Feb 20, 2019 0.2049 0.2049 0.1980 0.1980 25,273 -0.00(-0.50%)
Feb 19, 2019 0.1675 0.2000 0.1675 0.1990 63,054 +0.02(+8.74%)
Feb 15, 2019 0.1800 0.1866 0.1650 0.1830 46,000 -0.01(-7.11%)
Feb 14, 2019 0.1810 0.1970 0.1782 0.1970 133,557 +0.01(+3.30%)
Feb 13, 2019 0.1900 0.1907 0.1830 0.1907 3,576 -0.02(-8.76%)
Feb 12, 2019 0.2020 0.2090 0.2020 0.2090 41,000 +0.01(+3.98%)
Feb 07, 2019 0.2010 0.2010 0.2010 0 -0.00(-0.50%)
Feb 06, 2019 0.1920 0.2020 0.1920 0.2020 26,846 -0.01(-3.72%)
Feb 05, 2019 0.2300 0.2300 0.2098 0.2098 64,500 -0.02(-7.13%)
Feb 04, 2019 0.2259 0.2259 0.2259 0.2259 20,000 -0.00(-1.61%)
Feb 01, 2019 0.2296 0.2296 0.2296 0.2296 300 -0.00(-1.63%)
Jan 31, 2019 0.2334 0.2334 0.2334 0.2334 11,000 -0.00(-1.52%)
Jan 30, 2019 0.2220 0.2370 0.2138 0.2370 55,872 +0.02(+7.73%)
Jan 29, 2019 0.2200 0.2200 0.2169 0.2200 5,401 -0.00(-0.36%)
Jan 28, 2019 0.2000 0.2353 0.1936 0.2208 95,674 -0.01(-3.50%)
Jan 25, 2019 0.1753 0.2288 0.1650 0.2288 131,200 +0.05(+25.92%)
Jan 22, 2019 0.1817 0.1817 0.1817 0 -0.02(-10.80%)
Jan 18, 2019 0.1924 0.2037 0.1924 0.2037 4,000 +0.01(+2.83%)
Jan 16, 2019 0.1981 0.1981 0.1981 0 +0.01(+4.26%)
Jan 15, 2019 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-3.99%)
Jan 11, 2019 0.1979 0.1979 0.1979 0 +0.01(+6.51%)
Jan 10, 2019 0.1907 0.1907 0.1858 0.1858 12,450 -0.03(-15.55%)
Jan 09, 2019 0.2000 0.2200 0.2000 0.2200 33,662 +0.02(+9.45%)
Jan 08, 2019 0.1858 0.2010 0.1858 0.2010 5,715 +0.00(+1.82%)
Jan 07, 2019 0.1930 0.1974 0.1740 0.1974 48,674 -0.01(-4.64%)
Jan 04, 2019 0.2035 0.2070 0.2033 0.2070 10,400 +0.03(+15.51%)
Jan 03, 2019 0.1794 0.1796 0.1792 0.1792 3,000 +0.00(+0.90%)
Jan 02, 2019 0.1776 0.1776 0.1750 0.1776 9,518 +0.00(+0.28%)
Dec 31, 2018 0.1970 0.2000 0.1765 0.1771 15,400 -0.02(-11.45%)
Dec 28, 2018 0.1740 0.2000 0.1740 0.2000 26,200 +0.03(+17.65%)
Dec 27, 2018 0.1800 0.1800 0.1680 0.1700 16,829 -0.03(-15.00%)
Dec 26, 2018 0.2000 0.2000 0.2000 0.2000 4,181 -0.00(-2.20%)
Dec 24, 2018 0.2063 0.2063 0.1809 0.2045 3,400 +0.01(+6.51%)
Dec 21, 2018 0.1920 0.1920 0.1900 0.1920 12,000 +0.00(+1.05%)
Dec 20, 2018 0.1842 0.1900 0.1836 0.1900 24,313 +0.00(+1.06%)
Dec 19, 2018 0.1900 0.1917 0.1830 0.1880 22,769 -0.01(-6.00%)
Dec 18, 2018 0.1915 0.2000 0.1915 0.2000 1,258 -0.01(-3.38%)
Dec 17, 2018 0.1915 0.2070 0.1915 0.2070 2,100 +0.00(+2.48%)
Dec 14, 2018 0.2166 0.2166 0.2020 0.2020 7,600 -0.02(-7.85%)
Dec 13, 2018 0.2080 0.2192 0.2060 0.2192 40,315 +0.01(+2.43%)
Dec 12, 2018 0.2212 0.2212 0.2140 0.2140 61,099 +0.01(+7.32%)
Dec 11, 2018 0.1994 0.1994 0.1994 0.1994 1,004 +0.00(+1.89%)
Dec 10, 2018 0.1920 0.2111 0.1915 0.1957 11,704 -0.00(-2.15%)
Dec 07, 2018 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-6.02%)
Dec 06, 2018 0.1880 0.2128 0.1880 0.2128 68,264 +0.03(+15.84%)
Dec 04, 2018 0.2000 0.2000 0.1835 0.1837 9,400 -0.00(-0.22%)
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.