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 +0.0083 (+13.45%)
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 (%)
Apr 28, 2017 0.2810 0.2840 0.2810 0.2812 40,568 +0.01(+2.48%)
Apr 27, 2017 0.2744 0.2744 0.2744 0.2744 1,083 -0.01(-3.52%)
Apr 26, 2017 0.2691 0.2844 0.2691 0.2844 10,344 +0.02(+6.60%)
Apr 25, 2017 0.2668 0.2668 0.2668 0.2668 426 -0.01(-3.33%)
Apr 24, 2017 0.2773 0.2907 0.2760 0.2760 7,998 -0.01(-4.83%)
Apr 20, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 19, 2017 0.2760 0.2900 0.2700 0.2900 34,324 +0.01(+3.17%)
Apr 18, 2017 0.2811 0.2811 0.2811 0.2811 1,000 -0.01(-2.80%)
Apr 17, 2017 0.2778 0.2918 0.2778 0.2892 50,700 +0.00(+1.12%)
Apr 13, 2017 0.2827 0.2862 0.2827 0.2860 9,369 +0.00(+0.00%)
Apr 11, 2017 0.2860 0.2860 0.2860 0 -0.02(-6.54%)
Apr 10, 2017 0.2922 0.3060 0.2922 0.3060 707 +0.02(+8.90%)
Apr 07, 2017 0.2850 0.2850 0.2850 0.2810 1,500 +0.00(+0.36%)
Apr 06, 2017 0.2788 0.2900 0.2788 0.2800 52,166 -0.02(-6.39%)
Apr 05, 2017 0.2991 0.2991 0.2991 0.2991 200 -0.00(-0.30%)
Apr 04, 2017 0.3000 0.3000 0.3000 0.3000 2,000 -0.00(-1.61%)
Mar 31, 2017 0.3049 0.3049 0.3049 9 +0.01(+2.14%)
Mar 30, 2017 0.3059 0.3059 0.2985 0.2985 450 +0.00(+0.67%)
Mar 29, 2017 0.2965 0.2965 0.2965 0.2965 167 -0.03(-8.46%)
Mar 27, 2017 0.3239 0.3239 0.3239 0 -0.00(-1.25%)
Mar 24, 2017 0.3280 0.3340 0.3280 0.3280 8,516 +0.02(+5.81%)
Mar 23, 2017 0.3030 0.3100 0.3030 0.3100 10,223 +0.01(+2.31%)
Mar 22, 2017 0.3030 0.3030 0.3030 0.3030 11,000 +0.00(+0.00%)
Mar 21, 2017 0.3030 0.3133 0.2993 0.3030 49,675 -0.01(-2.26%)
Mar 20, 2017 0.3090 0.3100 0.3090 0.3100 1,000 -0.00(-0.64%)
Mar 17, 2017 0.3212 0.3212 0.3120 0.3120 15,060 -0.01(-2.50%)
Mar 16, 2017 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.31%)
Mar 15, 2017 0.3010 0.3010 0.3010 0.3010 321 -0.00(-0.99%)
Mar 14, 2017 0.3022 0.3144 0.3022 0.3040 37,258 -0.00(-0.33%)
Mar 10, 2017 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Mar 09, 2017 0.3300 0.3300 0.3300 0.3300 500 -0.00(-0.90%)
Mar 07, 2017 0.3330 0.3330 0.3330 0 +0.00(+0.60%)
Mar 03, 2017 0.3310 0.3310 0.3310 75 -0.01(-2.65%)
Mar 02, 2017 0.3344 0.3400 0.3344 0.3400 19,612 +0.00(+0.00%)
Mar 01, 2017 0.3335 0.3400 0.3323 0.3400 18,076 +0.02(+7.02%)
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%)
Dec 01, 2016 0.3670 0.3689 0.3500 0.3500 11,378 -0.01(-2.02%)
Nov 30, 2016 0.3590 0.3590 0.3572 0.3572 2,273 -0.01(-1.46%)
Nov 29, 2016 0.3625 0.3625 0.3625 0.3625 143 -0.03(-8.62%)
Nov 25, 2016 0.3967 0.3967 0.3967 33 +0.01(+3.85%)
Nov 23, 2016 0.3820 0.3820 0.3820 0 -0.02(-4.50%)
Nov 22, 2016 0.4000 0.4000 0.3906 0.4000 9,182 +0.01(+1.94%)
Nov 21, 2016 0.3924 0.3924 0.3924 0.3924 1,700 -0.01(-1.90%)
Nov 18, 2016 0.4040 0.4040 0.3970 0.4000 15,914 +0.00(+1.01%)
Nov 17, 2016 0.3970 0.4005 0.3960 0.3960 2,540 -0.00(-1.12%)
Nov 16, 2016 0.4014 0.4014 0.3963 0.4005 8,334 +0.02(+6.23%)
Nov 15, 2016 0.3500 0.3770 0.3500 0.3770 733 +0.02(+5.96%)
Nov 14, 2016 0.3558 0.3558 0.3558 0.3558 5,500 +0.03(+8.91%)
Nov 11, 2016 0.3267 0.3267 0.3267 0.3267 657 +0.00(+0.34%)
Nov 10, 2016 0.3274 0.3284 0.3256 0.3256 7,055 -0.00(-0.37%)
Nov 07, 2016 0.3268 0.3268 0.3268 17 +0.02(+7.50%)
Nov 04, 2016 0.3500 0.3500 0.3040 0.3040 58,716 -0.04(-12.34%)
Nov 03, 2016 0.3466 0.3500 0.3466 0.3468 27,500 -0.00(-0.09%)
Nov 02, 2016 0.3572 0.3572 0.3471 0.3471 25,500 -0.02(-5.58%)
Nov 01, 2016 0.3605 0.3739 0.3562 0.3676 14,749 +0.04(+11.73%)
Oct 31, 2016 0.3500 0.3500 0.3290 0.3290 16,783 -0.02(-5.27%)
Oct 28, 2016 0.3700 0.3700 0.3471 0.3473 61,301 -0.02(-6.31%)
Oct 27, 2016 0.3707 0.3707 0.3707 0.3707 201 +0.02(+6.80%)
Oct 26, 2016 0.3481 0.3500 0.3421 0.3471 12,666 -0.01(-2.03%)
Oct 25, 2016 0.3500 0.3543 0.3500 0.3543 10,324 -0.00(-0.70%)
Oct 24, 2016 0.3402 0.3568 0.3402 0.3568 18,266 +0.05(+14.67%)
Oct 21, 2016 0.3250 0.3250 0.3111 0.3111 4,362 -0.01(-4.47%)
Oct 19, 2016 0.3257 0.3257 0.3257 5 -0.01(-3.15%)
Oct 18, 2016 0.3405 0.3500 0.3363 0.3363 70,850 -0.00(-1.23%)
Oct 17, 2016 0.3615 0.3615 0.3405 0.3405 6,133 -0.01(-3.92%)
Oct 14, 2016 0.3520 0.3570 0.3484 0.3544 59,250 -0.01(-1.50%)
Oct 13, 2016 0.3868 0.3868 0.3598 0.3598 1,500 -0.04(-9.21%)
Oct 12, 2016 0.3900 0.3963 0.3900 0.3963 4,000 +0.01(+3.69%)
Oct 11, 2016 0.3822 0.3822 0.3822 0.3822 166 -0.03(-8.26%)
Oct 07, 2016 0.4166 0.4166 0.4166 0 +0.01(+3.12%)
Oct 06, 2016 0.4371 0.4371 0.4040 0.4040 1,500 -0.03(-7.04%)
Oct 05, 2016 0.4260 0.4346 0.4076 0.4346 36,366 -0.01(-1.96%)
Oct 04, 2016 0.4310 0.4433 0.4310 0.4433 11,000 -0.01(-2.42%)
Oct 03, 2016 0.4543 0.4543 0.4543 0.4543 10,000 +0.03(+5.90%)
Sep 30, 2016 0.4290 0.4324 0.4290 0.4290 20,000 -0.02(-4.03%)
Sep 29, 2016 0.4700 0.4700 0.4470 0.4470 6,500 -0.01(-2.72%)
Sep 28, 2016 0.4595 0.4595 0.4595 0.4595 10,000 -0.00(-0.11%)
Sep 27, 2016 0.4429 0.4638 0.4429 0.4600 41,042 -0.03(-5.93%)
Sep 26, 2016 0.5036 0.5036 0.4890 0.4890 12,900 -0.07(-12.68%)
Sep 23, 2016 0.5600 0.5600 0.5600 0.5600 5,900 +0.00(+0.85%)
Sep 22, 2016 0.5633 0.5700 0.5553 0.5553 24,536 -0.02(-2.70%)
Sep 21, 2016 0.5717 0.5717 0.5624 0.5707 68,450 +0.04(+8.13%)
Sep 20, 2016 0.5840 0.5840 0.5278 0.5278 46,632 -0.03(-5.75%)
Sep 19, 2016 0.6200 0.6221 0.4988 0.5600 59,115 -0.01(-2.17%)
Sep 16, 2016 0.5850 0.5867 0.5724 0.5724 6,750 +0.04(+8.22%)
Sep 15, 2016 0.5471 0.5578 0.5261 0.5289 8,698 -0.00(-0.75%)
Sep 14, 2016 0.5329 0.5329 0.5329 0.5329 17,150 +0.00(+0.55%)
Sep 12, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.94%)
Sep 09, 2016 0.5199 0.5199 0.5199 0.5199 2,000 +0.00(+0.70%)
Sep 08, 2016 0.5469 0.5469 0.5163 0.5163 16,031 -0.04(-7.64%)
Sep 06, 2016 0.5590 0.5590 0.5590 2 +0.01(+2.01%)
Sep 02, 2016 0.5480 0.5480 0.5480 0 -0.00(-0.72%)
Sep 01, 2016 0.5580 0.5858 0.5520 0.5520 854 -0.05(-8.68%)
Aug 31, 2016 0.5886 0.6045 0.5886 0.6045 3,000 +0.04(+7.83%)
Aug 30, 2016 0.5690 0.5800 0.5606 0.5606 19,000 +0.00(+0.27%)
Aug 29, 2016 0.5806 0.5806 0.5591 0.5591 29,600 -0.01(-2.58%)
Aug 26, 2016 0.5400 0.5739 0.5400 0.5739 33,454 +0.03(+6.28%)
Aug 25, 2016 0.5400 0.5400 0.5400 0.5400 604 -0.03(-5.26%)
Aug 24, 2016 0.5700 0.5700 0.5700 0.5700 600 -0.01(-2.18%)
Aug 22, 2016 0.5827 0.5827 0.5827 16 +0.01(+2.03%)
Aug 19, 2016 0.5574 0.5711 0.5574 0.5711 200 -0.01(-0.97%)
Aug 18, 2016 0.5600 0.5767 0.5600 0.5767 5,909 +0.03(+5.05%)
Aug 17, 2016 0.5600 0.5600 0.5490 0.5490 11,972 -0.01(-2.66%)
Aug 16, 2016 0.5480 0.5698 0.5480 0.5640 10,785 +0.01(+2.55%)
Aug 15, 2016 0.5584 0.5584 0.5440 0.5500 1,296 +0.01(+1.25%)
Aug 12, 2016 0.5432 0.5432 0.5432 0.5432 583 -0.00(-0.42%)
Aug 11, 2016 0.5162 0.5455 0.5100 0.5455 3,049 -0.00(-0.09%)
Aug 10, 2016 0.5600 0.5600 0.5300 0.5460 3,166 -0.01(-1.09%)
Aug 08, 2016 0.5520 0.5520 0.5520 0 +0.00(+0.49%)
Aug 05, 2016 0.5639 0.5639 0.5493 0.5493 3,515 -0.01(-1.49%)
Aug 04, 2016 0.5576 0.5576 0.5576 0.5576 100 +0.01(+2.01%)
Aug 02, 2016 0.5466 0.5466 0.5466 0 -0.00(-0.80%)
Aug 01, 2016 0.5540 0.5556 0.5510 0.5510 10,859 -0.01(-0.90%)
Jul 29, 2016 0.5600 0.5600 0.5535 0.5560 9,719 -0.00(-0.71%)
Jul 28, 2016 0.5600 0.5600 0.5600 0.5600 550 +0.01(+1.63%)
Jul 27, 2016 0.5510 0.5510 0.5510 0.5510 105 -0.02(-3.33%)
Jul 26, 2016 0.5510 0.5700 0.5510 0.5700 4,849 +0.02(+4.20%)
Jul 25, 2016 0.5347 0.5470 0.5347 0.5470 241 -0.02(-4.24%)
Jul 20, 2016 0.5712 0.5712 0.5712 83 +0.01(+2.00%)
Jul 19, 2016 0.5660 0.5805 0.5545 0.5600 11,344 +0.01(+0.97%)
Jul 14, 2016 0.5546 0.5546 0.5546 83 +0.01(+2.70%)
Jul 13, 2016 0.5589 0.5589 0.5400 0.5400 4,787 -0.04(-7.58%)
Jul 11, 2016 0.5843 0.5843 0.5843 90 -0.01(-1.96%)
Jul 08, 2016 0.5960 0.5574 0.5960 1,663 +0.04(+6.93%)
Jul 07, 2016 0.5959 0.5959 0.5574 0.5574 1,599 -0.03(-5.53%)
Jul 05, 2016 0.5600 0.5900 0.5600 0.5900 9,465 +0.03(+5.36%)
Jun 30, 2016 0.5600 0.5600 0.5600 0 -0.03(-5.02%)
Jun 29, 2016 0.5892 0.5897 0.5892 0.5896 1,537 -0.02(-2.80%)
Jun 28, 2016 0.6077 0.6077 0.6000 0.6066 99,016 +0.01(+1.30%)
Jun 27, 2016 0.5997 0.6000 0.5918 0.5988 28,700 +0.00(+0.32%)
Jun 24, 2016 0.6017 0.6423 0.5969 0.5969 26,000 -0.00(-0.27%)
Jun 23, 2016 0.6200 0.6200 0.5912 0.5985 33,334 +0.01(+1.72%)
Jun 22, 2016 0.5900 0.5900 0.5370 0.5884 26,020 -0.01(-1.93%)
Jun 21, 2016 0.5960 0.6000 0.5960 0.6000 600 -0.02(-3.38%)
Jun 20, 2016 0.6340 0.6630 0.6210 0.6210 7,600 +0.00(+0.22%)
Jun 17, 2016 0.6070 0.6196 0.6070 0.6196 512 -0.01(-0.86%)
Jun 16, 2016 0.6500 0.6500 0.6250 0.6250 3,000 -0.03(-3.85%)
Jun 15, 2016 0.6327 0.6500 0.6327 0.6500 36,516 +0.02(+2.77%)
Jun 14, 2016 0.6325 0.6325 0.6325 0.6325 11,000 -0.00(-0.55%)
Jun 13, 2016 0.6500 0.6500 0.6360 0.6360 18,097 -0.01(-2.15%)
Jun 10, 2016 0.6414 0.6500 0.6406 0.6500 20,988 -0.03(-5.04%)
Jun 09, 2016 0.6500 0.6845 0.6500 0.6845 1,167 +0.03(+5.31%)
Jun 08, 2016 0.6710 0.6710 0.6500 0.6500 1,568 -0.02(-3.09%)
Jun 07, 2016 0.6746 0.6746 0.6668 0.6707 1,195 -0.04(-5.15%)
Jun 06, 2016 0.7220 0.7220 0.7071 0.7071 755 -0.01(-1.81%)
Jun 03, 2016 0.6930 0.7201 0.6930 0.7201 2,481 +0.01(+1.71%)
Jun 02, 2016 0.7309 0.7500 0.7080 0.7080 13,844 +0.03(+4.41%)
Jun 01, 2016 0.6650 0.7180 0.6650 0.6781 41,360 +0.01(+2.20%)
May 31, 2016 0.6000 0.6635 0.6000 0.6635 30,501 +0.06(+10.58%)
May 27, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 26, 2016 0.5780 0.6150 0.5780 0.6000 39,735 +0.01(+1.11%)
May 25, 2016 0.4704 0.6056 0.4704 0.5934 72,855 +0.18(+43.72%)
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.