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 (%)
Mar 31, 2022 0.1390 0.1600 0.1390 0.1507 209,680 -0.00(-2.14%)
Mar 30, 2022 0.1540 0.1540 0.1540 0.1540 10,016 +0.00(+3.01%)
Mar 29, 2022 0.1600 0.1600 0.1495 0.1495 16,349 -0.01(-6.56%)
Mar 28, 2022 0.1515 0.1600 0.1515 0.1600 79,000 +0.00(+0.00%)
Mar 25, 2022 0.1600 0.1600 0.1600 0.1600 160,244 +0.00(+1.59%)
Mar 24, 2022 0.1575 0.1575 0.1575 0.1575 50,000 -0.01(-7.19%)
Mar 23, 2022 0.1697 0.1697 0.1697 0.1697 2,692 +0.02(+15.52%)
Mar 21, 2022 0.1469 32 -0.02(-10.97%)
Mar 18, 2022 0.1510 0.1650 0.1400 0.1650 83,267 +0.01(+5.03%)
Mar 17, 2022 0.1571 0.1571 0.1571 0.1571 247 +0.00(+2.55%)
Mar 16, 2022 0.1699 0.1699 0.1521 0.1532 67,386 -0.00(-1.16%)
Mar 15, 2022 0.1511 0.1550 0.1511 0.1550 482 -0.01(-6.63%)
Mar 14, 2022 0.1491 0.1660 0.1491 0.1660 132,757 +0.03(+18.57%)
Mar 11, 2022 0.1661 0.1661 0.1388 0.1400 181,613 -0.01(-5.98%)
Mar 10, 2022 0.1631 0.1631 0.1444 0.1489 66,018 -0.01(-8.93%)
Mar 09, 2022 0.1645 0.1645 0.1620 0.1635 28,500 +0.01(+6.86%)
Mar 08, 2022 0.1674 0.1674 0.1530 0.1530 70,336 -0.00(-0.97%)
Mar 07, 2022 0.1700 0.1700 0.1545 0.1545 71,500 -0.00(-2.71%)
Mar 04, 2022 0.1291 0.1588 0.1291 0.1588 13,034 +0.00(+0.51%)
Mar 03, 2022 0.1632 0.1643 0.1550 0.1580 66,206 +0.00(+1.80%)
Mar 02, 2022 0.1600 0.1630 0.1550 0.1552 144,282 +0.00(+0.13%)
Mar 01, 2022 0.1650 0.1650 0.1500 0.1550 205,700 +0.01(+3.33%)
Feb 28, 2022 0.1500 0.1500 0.1500 0.1500 1,450 -0.01(-7.98%)
Feb 25, 2022 0.1600 0.1630 0.1411 0.1630 78,509 +0.00(+2.32%)
Feb 24, 2022 0.1593 0.1593 0.1593 0.1593 200 +0.01(+4.60%)
Feb 23, 2022 0.1288 0.1523 0.1288 0.1523 13,956 +0.01(+8.79%)
Feb 18, 2022 0.1400 0 +0.00(+1.45%)
Feb 16, 2022 0.1380 0 -0.01(-8.91%)
Feb 14, 2022 0.1515 0 +0.01(+7.07%)
Feb 11, 2022 0.1475 0.1475 0.1400 0.1415 23,911 -0.01(-8.71%)
Feb 10, 2022 0.1550 0.1550 0.1550 0.1550 394 +0.00(+0.00%)
Feb 09, 2022 0.1550 0.1550 0.1400 0.1550 3,000 +0.01(+5.44%)
Feb 07, 2022 0.1470 0 -0.01(-4.48%)
Feb 04, 2022 0.1500 0.1539 0.1500 0.1539 767 +0.01(+9.23%)
Feb 03, 2022 0.1409 0.1409 0.1409 0.1409 100 -0.01(-8.45%)
Feb 02, 2022 0.1539 0.1539 0.1539 0.1539 500 +0.01(+4.06%)
Feb 01, 2022 0.1479 0.1479 0.1479 0.1479 100 -0.00(-1.40%)
Jan 31, 2022 0.1450 0.1518 0.1400 0.1500 163,700 +0.01(+3.45%)
Jan 28, 2022 0.1500 0.1500 0.1450 0.1450 37,850 -0.01(-3.33%)
Jan 27, 2022 0.1641 0.1641 0.1500 0.1500 40,130 -0.01(-6.25%)
Jan 26, 2022 0.1600 0.1615 0.1600 0.1600 119,397 +0.01(+3.23%)
Jan 25, 2022 0.1550 0.1550 0.1510 0.1550 7,490 +0.00(+3.20%)
Jan 24, 2022 0.1502 0.1502 0.1450 0.1502 19,500 +0.01(+3.59%)
Jan 21, 2022 0.1500 0.1560 0.1385 0.1450 72,266 -0.02(-10.05%)
Jan 20, 2022 0.1550 0.1612 0.1524 0.1612 23,662 +0.01(+8.19%)
Jan 19, 2022 0.1530 0.1650 0.1486 0.1490 117,589 +0.01(+6.43%)
Jan 18, 2022 0.1607 0.1607 0.1400 0.1400 28,461 -0.01(-4.70%)
Jan 14, 2022 0.1469 0 -0.00(-2.78%)
Jan 13, 2022 0.1511 0.1511 0.1511 0.1511 1,000 +0.00(+1.21%)
Jan 12, 2022 0.1547 0.1547 0.1493 0.1493 18,600 -0.01(-5.51%)
Jan 11, 2022 0.1491 0.1680 0.1491 0.1580 210,844 +0.01(+3.95%)
Jan 10, 2022 0.1610 0.1610 0.1520 0.1520 22,000 -0.01(-6.06%)
Jan 07, 2022 0.1618 0.1618 0.1618 0.1618 565 +0.01(+6.59%)
Jan 05, 2022 0.1518 0.1518 0.1518 0 -0.01(-6.81%)
Jan 04, 2022 0.1525 0.1629 0.1525 0.1629 22,000 +0.02(+15.94%)
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.