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 (%)
Apr 26, 2023 0.0600 33 -0.02(-24.05%)
Apr 24, 2023 0.0790 0 +0.02(+31.67%)
Apr 21, 2023 0.0625 0.0625 0.0600 0.0600 55,000 -0.01(-15.61%)
Apr 19, 2023 0.0711 0 +0.01(+18.50%)
Apr 18, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-15.49%)
Apr 17, 2023 0.0692 0.0710 0.0692 0.0710 2,050 +0.00(+5.50%)
Apr 14, 2023 0.0673 0.0673 0.0673 0.0673 15,000 +0.00(+1.97%)
Apr 13, 2023 0.0660 0.0660 0.0660 0.0660 39,000 -0.00(-0.75%)
Apr 12, 2023 0.0656 0.0760 0.0656 0.0665 3,800 -0.01(-8.90%)
Apr 11, 2023 0.0674 0.0730 0.0674 0.0730 5,000 +0.01(+11.28%)
Apr 10, 2023 0.0570 0.0687 0.0570 0.0656 9,300 +0.01(+9.33%)
Apr 06, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 03, 2023 0.0600 19 -0.01(-7.69%)
Mar 31, 2023 0.0650 0.0650 0.0650 0.0650 7,428 +0.00(+0.00%)
Mar 29, 2023 0.0650 16 +0.01(+8.33%)
Mar 28, 2023 0.0615 0.0615 0.0588 0.0600 7,583 -0.01(-7.98%)
Mar 27, 2023 0.0700 0.0700 0.0647 0.0652 20,530 -0.00(-6.86%)
Mar 24, 2023 0.0700 0.0700 0.0700 0.0700 730 -0.01(-10.14%)
Mar 22, 2023 0.0779 0 +0.00(+5.13%)
Mar 21, 2023 0.0700 0.0741 0.0700 0.0741 19,882 -0.00(-2.50%)
Mar 20, 2023 0.0820 0.0820 0.0700 0.0760 74,380 -0.01(-8.76%)
Mar 17, 2023 0.0833 0.0833 0.0833 0.0833 1,000 -0.01(-7.34%)
Mar 16, 2023 0.0970 0.0970 0.0899 0.0899 11,950 -0.01(-6.06%)
Mar 15, 2023 0.0957 0.0957 0.0957 0.0957 500 +0.01(+6.22%)
Mar 14, 2023 0.0914 0.0914 0.0901 0.0901 1,584 +0.01(+9.21%)
Mar 10, 2023 0.0825 0 -0.01(-13.16%)
Mar 08, 2023 0.0950 9 -0.01(-5.00%)
Mar 07, 2023 0.1000 0.1000 0.1000 0.1000 19,300 +0.01(+5.26%)
Mar 06, 2023 0.0933 0.0950 0.0933 0.0950 55,100 +0.00(+0.53%)
Mar 03, 2023 0.0801 0.0945 0.0801 0.0945 72,199 +0.01(+10.14%)
Mar 01, 2023 0.0858 0 -0.01(-12.45%)
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%)
Dec 02, 2022 0.1150 0.1150 0.1100 0.1100 36,156 -0.00(-0.45%)
Nov 30, 2022 0.1105 0 -0.01(-11.60%)
Nov 29, 2022 0.1243 0.1250 0.1243 0.1250 22,500 +0.01(+12.11%)
Nov 28, 2022 0.1152 0.1176 0.1115 0.1115 38,900 -0.01(-11.51%)
Nov 25, 2022 0.1221 0.1310 0.1147 0.1260 28,150 +0.02(+20.00%)
Nov 23, 2022 0.1100 0.1100 0.1050 0.1050 50,100 +0.00(+0.00%)
Nov 22, 2022 0.1000 0.1059 0.1000 0.1050 71,635 +0.00(+2.04%)
Nov 21, 2022 0.1000 0.1148 0.1000 0.1029 18,671 -0.00(-4.46%)
Nov 18, 2022 0.1150 0.1150 0.1070 0.1077 33,000 -0.01(-10.25%)
Nov 17, 2022 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.00%)
Nov 16, 2022 0.1155 0.1220 0.1155 0.1200 103,500 +0.00(+0.00%)
Nov 15, 2022 0.1150 0.1250 0.1150 0.1200 73,200 +0.00(+0.00%)
Nov 14, 2022 0.1330 0.1330 0.1200 0.1200 94,490 +0.00(+1.69%)
Nov 11, 2022 0.1280 0.1280 0.1180 0.1180 66,824 -0.01(-8.95%)
Nov 10, 2022 0.1296 0.1296 0.1296 0.1296 1,000 -0.00(-0.31%)
Nov 08, 2022 0.1300 0 +0.01(+5.09%)
Nov 07, 2022 0.1294 0.1312 0.1210 0.1237 9,165 -0.00(-1.90%)
Nov 04, 2022 0.1247 0.1420 0.1247 0.1261 2,520 -0.02(-12.79%)
Nov 03, 2022 0.1476 0.1550 0.1444 0.1446 51,955 -0.02(-9.62%)
Nov 02, 2022 0.1550 0.1600 0.1550 0.1600 10,070 +0.01(+6.67%)
Nov 01, 2022 0.1291 0.1500 0.1291 0.1500 69,490 +0.01(+11.11%)
Oct 31, 2022 0.1320 0.1365 0.1250 0.1350 105,500 +0.01(+7.23%)
Oct 28, 2022 0.1400 0.1475 0.1259 0.1259 122,225 -0.02(-16.07%)
Oct 27, 2022 0.1535 0.1550 0.1401 0.1500 129,411 +0.00(+1.49%)
Oct 26, 2022 0.1350 0.1478 0.1350 0.1478 1,141 -0.01(-4.03%)
Oct 25, 2022 0.1519 0.1575 0.1391 0.1540 18,980 +0.00(+2.67%)
Oct 24, 2022 0.1460 0.1555 0.1460 0.1500 212,501 +0.00(+0.00%)
Oct 21, 2022 0.1590 0.1590 0.1500 0.1500 23,200 +0.00(+0.00%)
Oct 20, 2022 0.1500 0.1500 0.1500 0.1500 61,000 +0.00(+1.35%)
Oct 19, 2022 0.1500 0.1500 0.1400 0.1480 99,928 -0.01(-7.50%)
Oct 18, 2022 0.1500 0.1600 0.1500 0.1600 20,500 +0.00(+0.13%)
Oct 14, 2022 0.1598 40 -0.00(-0.44%)
Oct 13, 2022 0.1590 0.1605 0.1519 0.1605 61,319 +0.00(+0.31%)
Oct 12, 2022 0.1537 0.1600 0.1537 0.1600 105,000 +0.01(+3.23%)
Oct 11, 2022 0.1550 0.1550 0.1550 0.1550 53,004 +0.00(+2.65%)
Oct 10, 2022 0.1510 0.1510 0.1510 0.1510 5,135 +0.00(+0.67%)
Oct 07, 2022 0.1400 0.1500 0.1400 0.1500 158,160 -0.00(-0.13%)
Oct 06, 2022 0.1670 0.1670 0.1502 0.1502 9,541 -0.00(-3.10%)
Oct 05, 2022 0.1630 0.1630 0.1524 0.1550 50,110 -0.00(-0.19%)
Oct 04, 2022 0.1500 0.1553 0.1480 0.1553 69,404 +0.02(+10.93%)
Oct 03, 2022 0.1360 0.1400 0.1220 0.1400 91,657 +0.01(+9.38%)
Sep 30, 2022 0.1280 0.1280 0.1280 0.1280 18,200 -0.00(-1.92%)
Sep 29, 2022 0.1250 0.1305 0.1225 0.1305 43,862 +0.00(+2.76%)
Sep 28, 2022 0.1350 0.1350 0.1270 0.1270 5,250 +0.01(+4.96%)
Sep 27, 2022 0.1250 0.1250 0.1201 0.1210 86,000 -0.00(-3.20%)
Sep 26, 2022 0.1221 0.1250 0.1221 0.1250 117,000 -0.00(-1.57%)
Sep 23, 2022 0.1270 0.1270 0.1270 0.1270 14,000 +0.00(+1.44%)
Sep 22, 2022 0.1300 0.1300 0.1252 0.1252 51,000 -0.01(-5.86%)
Sep 21, 2022 0.1330 0.1330 0.1330 0.1330 38,000 -0.00(-2.13%)
Sep 19, 2022 0.1359 0 +0.00(+0.07%)
Sep 16, 2022 0.1300 0.1358 0.1300 0.1358 55,000 +0.01(+4.38%)
Sep 15, 2022 0.1340 0.1340 0.1301 0.1301 43,205 -0.01(-6.40%)
Sep 14, 2022 0.1450 0.1450 0.1360 0.1390 85,875 -0.01(-4.14%)
Sep 13, 2022 0.1441 0.1450 0.1441 0.1450 30,000 -0.01(-4.29%)
Sep 12, 2022 0.1440 0.1515 0.1440 0.1515 52,000 +0.01(+4.48%)
Sep 09, 2022 0.1450 0.1450 0.1450 0.1450 57,000 -0.01(-3.33%)
Sep 08, 2022 0.1500 0.1500 0.1500 0.1500 1,940 +0.00(+0.07%)
Sep 07, 2022 0.1500 0.1600 0.1456 0.1499 68,101 +0.01(+5.19%)
Sep 06, 2022 0.1500 0.1500 0.1425 0.1425 20,699 -0.01(-8.06%)
Sep 02, 2022 0.1579 0.1579 0.1550 0.1550 14,500 -0.02(-8.88%)
Sep 01, 2022 0.1701 0.1701 0.1701 0.1701 150 -0.00(-1.10%)
Aug 31, 2022 0.1600 0.1720 0.1600 0.1720 113,134 +0.01(+3.61%)
Aug 30, 2022 0.1500 0.1660 0.1500 0.1660 45,004 +0.00(+0.61%)
Aug 29, 2022 0.1560 0.1650 0.1560 0.1650 63,541 +0.01(+3.13%)
Aug 26, 2022 0.1645 0.1650 0.1564 0.1600 165,163 +0.01(+6.60%)
Aug 25, 2022 0.1319 0.1501 0.1319 0.1501 120,049 -0.00(-1.44%)
Aug 24, 2022 0.1400 0.1523 0.1319 0.1523 85,100 -0.00(-1.74%)
Aug 23, 2022 0.1540 0.1647 0.1500 0.1550 51,702 -0.01(-6.63%)
Aug 22, 2022 0.1660 0.1660 0.1660 0.1660 1,300 +0.01(+3.75%)
Aug 19, 2022 0.1797 0.1797 0.1600 0.1600 6,200 -0.02(-10.61%)
Aug 18, 2022 0.1548 0.1790 0.1548 0.1790 75,949 +0.02(+15.48%)
Aug 17, 2022 0.1490 0.1650 0.1490 0.1550 120,490 -0.01(-4.56%)
Aug 16, 2022 0.1700 0.1700 0.1624 0.1624 2,800 -0.01(-7.20%)
Aug 15, 2022 0.1750 0.1750 0.1750 0.1750 528 +0.00(+0.00%)
Aug 12, 2022 0.1820 0.1820 0.1650 0.1750 50,000 +0.02(+10.83%)
Aug 11, 2022 0.1579 0.1579 0.1579 0.1579 999 -0.00(-0.06%)
Aug 10, 2022 0.1580 0.1580 0.1580 0.1580 25,011 -0.00(-2.83%)
Aug 09, 2022 0.1694 0.1707 0.1626 0.1626 67,279 -0.01(-6.55%)
Aug 08, 2022 0.1720 0.1800 0.1720 0.1740 90,653 +0.03(+17.73%)
Aug 05, 2022 0.1478 0.1478 0.1478 0.1478 6,500 -0.02(-13.06%)
Aug 03, 2022 0.1700 0 +0.00(+0.00%)
Aug 02, 2022 0.1700 0.1700 0.1700 0.1700 7,769 +0.01(+3.98%)
Jul 29, 2022 0.1635 0 -0.01(-4.39%)
Jul 28, 2022 0.1710 0.1710 0.1710 0.1710 4,990 +0.01(+5.17%)
Jul 27, 2022 0.1626 0.1626 0.1626 0.1626 2,570 -0.01(-4.35%)
Jul 26, 2022 0.1690 0.1703 0.1690 0.1700 60,990 -0.00(-0.82%)
Jul 25, 2022 0.1703 0.1714 0.1700 0.1714 142,016 +0.00(+0.65%)
Jul 22, 2022 0.1703 0.1752 0.1703 0.1703 34,000 -0.00(-1.56%)
Jul 21, 2022 0.1730 0.1730 0.1707 0.1730 47,500 +0.00(+1.76%)
Jul 20, 2022 0.1730 0.1730 0.1700 0.1700 37,000 -0.00(-1.73%)
Jul 19, 2022 0.1640 0.1785 0.1640 0.1730 184,300 +0.01(+4.85%)
Jul 18, 2022 0.1510 0.1650 0.1510 0.1650 60,508 +0.01(+7.14%)
Jul 15, 2022 0.1430 0.1540 0.1430 0.1540 40,500 +0.00(+1.99%)
Jul 14, 2022 0.1510 0.1510 0.1510 0.1510 4,000 +0.00(+0.67%)
Jul 13, 2022 0.1494 0.1590 0.1425 0.1500 78,000 -0.01(-5.06%)
Jul 12, 2022 0.1580 0.1598 0.1580 0.1580 34,990 +0.01(+6.83%)
Jul 07, 2022 0.1479 0 -0.00(-2.05%)
Jul 06, 2022 0.1530 0.1530 0.1510 0.1510 114,490 -0.01(-3.21%)
Jul 05, 2022 0.1500 0.1600 0.1500 0.1560 117,700 +0.00(+2.63%)
Jul 01, 2022 0.1520 0.1520 0.1520 0.1520 39,000 -0.00(-1.49%)
Jun 30, 2022 0.1610 0.1650 0.1541 0.1543 47,063 -0.01(-4.10%)
Jun 29, 2022 0.1770 0.1770 0.1609 0.1609 44,717 -0.00(-2.13%)
Jun 27, 2022 0.1644 0 -0.02(-9.92%)
Jun 24, 2022 0.1800 0.1825 0.1800 0.1825 18,000 +0.01(+7.35%)
Jun 23, 2022 0.1525 0.1700 0.1525 0.1700 4,980 -0.01(-3.95%)
Jun 22, 2022 0.1770 0.1770 0.1770 0.1770 119 +0.01(+6.12%)
Jun 21, 2022 0.1742 0.1771 0.1649 0.1668 80,180 -0.02(-8.35%)
Jun 17, 2022 0.1713 0.1820 0.1650 0.1820 37,666 +0.02(+13.11%)
Jun 16, 2022 0.1609 0.1609 0.1609 0.1609 126 -0.01(-6.56%)
Jun 15, 2022 0.1722 0.1722 0.1722 0.1722 150 -0.01(-5.90%)
Jun 14, 2022 0.1765 0.1830 0.1688 0.1830 25,030 +0.02(+10.91%)
Jun 13, 2022 0.1752 0.1752 0.1609 0.1650 46,066 -0.02(-8.94%)
Jun 10, 2022 0.1925 0.1925 0.1812 0.1812 5,000 -0.01(-2.84%)
Jun 09, 2022 0.1820 0.1960 0.1820 0.1865 4,350 -0.03(-12.03%)
Jun 08, 2022 0.2000 0.2120 0.2000 0.2120 110,000 +0.01(+6.00%)
Jun 07, 2022 0.2000 0.2140 0.2000 0.2000 5,950 +0.01(+2.56%)
Jun 06, 2022 0.1879 0.2040 0.1879 0.1950 253,990 +0.01(+2.69%)
Jun 02, 2022 0.1899 0 -0.02(-8.39%)
Jun 01, 2022 0.2072 0.2073 0.1988 0.2073 8,000 -0.00(-1.29%)
May 31, 2022 0.2290 0.2290 0.2100 0.2100 142,191 -0.02(-8.30%)
May 27, 2022 0.2111 0.2290 0.2097 0.2290 222,570 +0.03(+15.83%)
May 26, 2022 0.1800 0.2170 0.1800 0.1977 287,257 +0.01(+4.05%)
May 25, 2022 0.1850 0.1900 0.1850 0.1900 55,540 +0.01(+2.70%)
May 24, 2022 0.1755 0.1850 0.1755 0.1850 7,500 -0.01(-2.63%)
May 23, 2022 0.1900 0.1900 0.1755 0.1900 41,800 +0.00(+0.00%)
May 20, 2022 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
May 19, 2022 0.1755 0.1900 0.1755 0.1900 4,100 +0.00(+0.00%)
May 18, 2022 0.1885 0.1900 0.1885 0.1900 42,000 +0.00(+1.60%)
May 17, 2022 0.1900 0.1900 0.1854 0.1870 188,714 -0.00(-0.53%)
May 16, 2022 0.1900 0.1900 0.1745 0.1880 67,334 +0.01(+2.73%)
May 13, 2022 0.1800 0.1830 0.1800 0.1830 30,002 +0.00(+1.22%)
May 12, 2022 0.1900 0.1900 0.1722 0.1808 16,283 -0.01(-4.84%)
May 11, 2022 0.1811 0.1900 0.1609 0.1900 27,748 +0.01(+5.56%)
May 10, 2022 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-5.26%)
May 09, 2022 0.2000 0.2000 0.1680 0.1900 161,615 -0.02(-11.63%)
May 06, 2022 0.2150 0.2150 0.2150 0.2150 194 +0.00(+0.09%)
May 05, 2022 0.2220 0.2220 0.2138 0.2148 1,000 +0.01(+3.72%)
May 04, 2022 0.2061 0.2112 0.2050 0.2071 23,435 -0.00(-1.10%)
May 03, 2022 0.2200 0.2223 0.2094 0.2094 97,487 -0.01(-6.10%)
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.