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 30, 2018 0.2380 0.2380 0.2380 0.2380 11,041 -0.01(-3.84%)
Apr 27, 2018 0.2475 0.2475 0.2435 0.2475 3,000 +0.01(+5.27%)
Apr 25, 2018 0.2351 0.2351 0.2351 0 +0.01(+2.22%)
Apr 24, 2018 0.2300 0.2300 0.2300 0.2300 1,500 -0.01(-5.51%)
Apr 23, 2018 0.2310 0.2434 0.2199 0.2434 11,500 +0.01(+3.14%)
Apr 20, 2018 0.2455 0.2455 0.2358 0.2360 26,367 -0.00(-1.26%)
Apr 19, 2018 0.2390 0.2390 0.2200 0.2390 25,733 +0.01(+4.12%)
Apr 18, 2018 0.2437 0.2437 0.2246 0.2296 23,066 -0.02(-7.25%)
Apr 17, 2018 0.2370 0.2475 0.2180 0.2475 41,980 +0.00(+1.14%)
Apr 16, 2018 0.2447 0.2447 0.2447 0.2447 1,083 +0.01(+3.69%)
Apr 13, 2018 0.2423 0.2423 0.2321 0.2360 24,550 +0.01(+4.19%)
Apr 12, 2018 0.1990 0.2265 0.1990 0.2265 8,750 +0.02(+11.14%)
Apr 11, 2018 0.2038 0.2038 0.2038 0.2038 159 +0.00(+1.65%)
Apr 09, 2018 0.2005 0.2005 0.2005 0 -0.00(-2.20%)
Apr 05, 2018 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Apr 04, 2018 0.1958 0.1958 0.1950 0.1950 10,666 -0.01(-2.50%)
Apr 03, 2018 0.2050 0.2120 0.2000 0.2000 31,771 -0.00(-1.72%)
Apr 02, 2018 0.2050 0.2050 0.2035 0.2035 17,572 +0.00(+2.26%)
Mar 29, 2018 0.1990 0.1990 0.1990 0 -0.02(-8.97%)
Mar 28, 2018 0.2103 0.2186 0.2070 0.2186 15,500 -0.01(-4.46%)
Mar 27, 2018 0.2137 0.2288 0.2137 0.2288 16,542 +0.00(+0.57%)
Mar 26, 2018 0.2236 0.2275 0.2140 0.2275 6,269 -0.00(-1.94%)
Mar 23, 2018 0.2300 0.2320 0.2300 0.2320 3,950 -0.02(-7.16%)
Mar 22, 2018 0.2499 0.2499 0.2499 0.2499 4,866 +0.00(+0.44%)
Mar 21, 2018 0.2565 0.2565 0.2141 0.2488 8,901 +0.02(+7.24%)
Mar 20, 2018 0.2320 0.2320 0.2320 0.2320 616 -0.01(-5.96%)
Mar 19, 2018 0.2390 0.2467 0.2390 0.2467 6,116 +0.00(+0.12%)
Mar 16, 2018 0.2360 0.2464 0.2360 0.2464 1,149 -0.00(-0.28%)
Mar 15, 2018 0.2483 0.2483 0.2471 0.2471 1,136 -0.01(-4.96%)
Mar 14, 2018 0.2600 0.2600 0.2600 0.2600 7,312 +0.00(+0.00%)
Mar 13, 2018 0.2274 0.2650 0.2274 0.2600 14,144 +0.02(+8.33%)
Mar 12, 2018 0.2593 0.2632 0.2367 0.2400 61,434 -0.01(-2.99%)
Mar 09, 2018 0.2561 0.2561 0.2375 0.2474 34,462 +0.01(+5.19%)
Mar 08, 2018 0.2471 0.2651 0.2352 0.2352 36,966 -0.02(-7.15%)
Mar 07, 2018 0.2533 0.2533 0.2533 0.2533 258 -0.00(-1.75%)
Mar 06, 2018 0.2600 0.2700 0.2364 0.2578 65,112 -0.00(-1.11%)
Mar 05, 2018 0.2617 0.2617 0.2607 0.2607 23,545 -0.01(-5.20%)
Mar 02, 2018 0.2610 0.2750 0.2610 0.2750 50,832 -0.01(-3.68%)
Mar 01, 2018 0.2843 0.2855 0.2680 0.2855 10,260 +0.00(+0.92%)
Feb 28, 2018 0.2865 0.2949 0.2809 0.2829 122,500 +0.01(+5.36%)
Feb 27, 2018 0.2800 0.2800 0.2342 0.2685 15,149 -0.00(-0.67%)
Feb 26, 2018 0.2703 0.2703 0.2703 0.2703 3,501 -0.00(-0.18%)
Feb 23, 2018 0.2600 0.2708 0.2451 0.2708 49,859 +0.01(+4.23%)
Feb 22, 2018 0.2632 0.2632 0.2598 0.2598 9,583 +0.01(+2.16%)
Feb 21, 2018 0.2418 0.2642 0.2340 0.2543 13,112 -0.01(-3.64%)
Feb 20, 2018 0.2410 0.2639 0.2238 0.2639 96,166 +0.02(+9.50%)
Feb 16, 2018 0.2410 0.2410 0.2410 0 -0.00(-1.23%)
Feb 15, 2018 0.2379 0.2440 0.2376 0.2440 10,500 +0.01(+2.95%)
Feb 14, 2018 0.2120 0.2467 0.2120 0.2370 14,414 -0.00(-1.25%)
Feb 13, 2018 0.2484 0.2484 0.2122 0.2400 5,700 +0.01(+3.36%)
Feb 12, 2018 0.2431 0.2431 0.2099 0.2322 53,934 -0.01(-2.60%)
Feb 09, 2018 0.2397 0.2410 0.2384 0.2384 5,033 -0.00(-0.87%)
Feb 08, 2018 0.2342 0.2405 0.2342 0.2405 5,716 -0.01(-4.45%)
Feb 07, 2018 0.2496 0.2496 0.2517 0 +0.00(+0.84%)
Feb 06, 2018 0.2496 0.2496 0.2496 0 +0.01(+3.14%)
Feb 05, 2018 0.2431 0.2431 0.2280 0.2420 5,279 +0.00(+0.75%)
Feb 02, 2018 0.2308 0.2603 0.2307 0.2402 11,260 -0.01(-3.53%)
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.