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: 10:48 AM EDT, May 23, 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, 2023 0.0912 0.0980 0.0857 0.0980 2,374 +0.00(+2.08%)
Feb 27, 2023 0.0936 0.0960 0.0922 0.0960 3,820 +0.00(+1.80%)
Feb 24, 2023 0.0943 0.0943 0.0943 0.0943 1,502 +0.01(+6.31%)
Feb 23, 2023 0.0887 0.0887 0.0887 0.0887 625 +0.01(+5.97%)
Feb 22, 2023 0.0837 0.0837 0.0837 0.0837 125 -0.01(-13.08%)
Feb 21, 2023 0.0825 0.0963 0.0825 0.0963 4,323 +0.01(+8.94%)
Feb 17, 2023 0.0935 0.0977 0.0884 0.0884 121,430 -0.01(-9.61%)
Feb 16, 2023 0.0877 0.0978 0.0877 0.0978 11,600 -0.01(-6.77%)
Feb 15, 2023 0.1000 0.1049 0.1000 0.1049 10,590 +0.00(+5.01%)
Feb 14, 2023 0.0999 0.0999 0.0999 0.0999 1,000 +0.00(+1.11%)
Feb 13, 2023 0.1025 0.1025 0.0988 0.0988 6,125 -0.00(-1.20%)
Feb 10, 2023 0.1000 0.1000 0.0923 0.1000 721 -0.00(-3.29%)
Feb 09, 2023 0.1034 0.1034 0.1034 0.1034 725 +0.00(+2.78%)
Feb 07, 2023 0.1006 20 +0.00(+0.00%)
Feb 03, 2023 0.1006 0 +0.00(+0.00%)
Feb 02, 2023 0.0977 0.1009 0.0977 0.1006 4,904 +0.00(+2.86%)
Feb 01, 2023 0.0975 0.1000 0.0975 0.0978 20,460 -0.01(-6.86%)
Jan 31, 2023 0.0901 0.1050 0.0901 0.1050 14,400 +0.00(+0.96%)
Jan 30, 2023 0.1050 0.1050 0.1040 0.1040 5,450 +0.01(+6.67%)
Jan 27, 2023 0.0975 0.0975 0.0975 0.0975 400 -0.00(-2.50%)
Jan 24, 2023 0.1000 0 +0.01(+13.12%)
Jan 20, 2023 0.0884 130 -0.01(-11.60%)
Jan 19, 2023 0.0978 0.1000 0.0884 0.1000 9,069 +0.01(+7.53%)
Jan 17, 2023 0.0930 0 -0.00(-2.11%)
Jan 13, 2023 0.0950 0.0950 0.0950 0.0950 5,514 -0.01(-9.52%)
Jan 11, 2023 0.1050 0 +0.00(+4.06%)
Jan 09, 2023 0.1009 0 -0.01(-7.60%)
Jan 06, 2023 0.1033 0.1092 0.0950 0.1092 97,810 +0.01(+9.20%)
Jan 05, 2023 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-2.63%)
Jan 04, 2023 0.0977 0.1027 0.0977 0.1027 4,900 +0.01(+14.11%)
Jan 03, 2023 0.0900 0.0938 0.0900 0.0900 1,000 -0.01(-6.25%)
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%)
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.