Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibc Advanced Alloys Corp (OP: IAALF )

0.0600 +0.0084 (+16.28%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 10, 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, 2021 0.2047 0.2064 0.1890 0.1945 14,200 -0.00(-0.87%)
Apr 29, 2021 0.2058 0.2058 0.1937 0.1962 6,820 +0.00(+0.41%)
Apr 28, 2021 0.1980 0.2000 0.1954 0.1954 6,333 +0.01(+3.17%)
Apr 27, 2021 0.1945 0.1945 0.1894 0.1894 7,210 -0.00(-1.46%)
Apr 26, 2021 0.1979 0.2053 0.1894 0.1922 65,916 +0.01(+4.40%)
Apr 23, 2021 0.1990 0.1990 0.1840 0.1841 111,600 -0.01(-3.41%)
Apr 22, 2021 0.1906 0.1906 0.1906 91 +0.00(+0.00%)
Apr 21, 2021 0.1990 0.1990 0.1893 0.1906 8,673 +0.00(+0.63%)
Apr 20, 2021 0.1826 0.1970 0.1734 0.1894 8,871 +0.01(+3.16%)
Apr 19, 2021 0.1875 0.1875 0.1836 0.1836 5,693 -0.01(-5.02%)
Apr 16, 2021 0.2000 0.2000 0.1865 0.1933 2,600 -0.01(-3.35%)
Apr 15, 2021 0.1970 0.2006 0.1869 0.2000 20,967 +0.01(+4.33%)
Apr 14, 2021 0.1934 0.2002 0.1850 0.1917 32,529 -0.01(-4.15%)
Apr 13, 2021 0.2030 0.2080 0.2000 0.2000 79,001 -0.00(-2.30%)
Apr 12, 2021 0.2340 0.2396 0.1976 0.2047 206,689 -0.03(-13.41%)
Apr 09, 2021 0.2339 0.2500 0.2200 0.2364 92,300 +0.01(+3.68%)
Apr 08, 2021 0.2040 0.2339 0.1885 0.2280 382,185 +0.05(+26.67%)
Apr 07, 2021 0.1855 0.1855 0.1800 0.1800 35,015 -0.01(-2.96%)
Apr 06, 2021 0.1962 0.1962 0.1800 0.1855 89,850 +0.01(+3.06%)
Apr 05, 2021 0.1800 0.1800 0.1800 0.1800 18,115 +0.01(+2.86%)
Apr 01, 2021 0.1830 0.1830 0.1700 0.1750 34,100 +0.00(+1.16%)
Mar 31, 2021 0.1700 0.1800 0.1638 0.1730 58,855 -0.00(-0.29%)
Mar 30, 2021 0.1800 0.1868 0.1735 0.1735 31,700 -0.01(-6.97%)
Mar 29, 2021 0.1825 0.1865 0.1800 0.1865 78,250 +0.01(+3.55%)
Mar 26, 2021 0.1796 0.1801 0.1796 0.1801 1,900 -0.01(-5.85%)
Mar 25, 2021 0.1934 0.1934 0.1850 0.1913 38,945 -0.00(-1.29%)
Mar 24, 2021 0.1970 0.1970 0.1919 0.1938 1,100 -0.00(-1.62%)
Mar 23, 2021 0.2046 0.2050 0.1881 0.1970 99,242 -0.01(-3.90%)
Mar 22, 2021 0.1983 0.2050 0.1881 0.2050 43,661 +0.00(+2.04%)
Mar 19, 2021 0.1859 0.2010 0.1850 0.2009 30,700 +0.01(+5.63%)
Mar 18, 2021 0.1884 0.1972 0.1802 0.1902 70,462 +0.02(+8.87%)
Mar 17, 2021 0.1758 0.1860 0.1747 0.1747 17,379 -0.01(-5.05%)
Mar 16, 2021 0.1820 0.1840 0.1802 0.1840 60,985 +0.01(+4.31%)
Mar 15, 2021 0.1756 0.1853 0.1756 0.1764 28,170 -0.00(-2.54%)
Mar 12, 2021 0.1803 0.1840 0.1760 0.1810 92,900 +0.01(+2.84%)
Mar 11, 2021 0.1810 0.1840 0.1708 0.1760 40,694 -0.00(-1.12%)
Mar 10, 2021 0.1800 0.1800 0.1630 0.1780 33,624 +0.01(+5.33%)
Mar 09, 2021 0.1671 0.1690 0.1671 0.1690 1,244 -0.01(-5.53%)
Mar 08, 2021 0.1600 0.1840 0.1600 0.1789 11,121 +0.02(+11.12%)
Mar 05, 2021 0.1610 0.1709 0.1610 0.1610 11,600 -0.01(-5.85%)
Mar 04, 2021 0.1620 0.1710 0.1610 0.1710 9,650 +0.00(+0.59%)
Mar 03, 2021 0.1710 0.1745 0.1614 0.1700 261,750 +0.01(+5.46%)
Mar 02, 2021 0.1693 0.1693 0.1612 0.1612 22,400 -0.00(-2.30%)
Mar 01, 2021 0.1757 0.1770 0.1610 0.1650 27,544 -0.00(-1.20%)
Feb 26, 2021 0.1788 0.1847 0.1601 0.1670 19,900 -0.01(-4.63%)
Feb 25, 2021 0.1808 0.1820 0.1703 0.1751 103,193 +0.01(+3.61%)
Feb 24, 2021 0.1762 0.1800 0.1680 0.1690 127,866 -0.01(-4.68%)
Feb 23, 2021 0.1667 0.1773 0.1619 0.1773 54,569 +0.01(+8.64%)
Feb 22, 2021 0.1700 0.1700 0.1610 0.1632 53,670 -0.00(-1.09%)
Feb 19, 2021 0.1700 0.1756 0.1635 0.1650 63,900 +0.00(+0.00%)
Feb 18, 2021 0.1653 0.1702 0.1564 0.1650 142,550 -0.02(-8.84%)
Feb 17, 2021 0.1872 0.1872 0.1637 0.1810 19,450 +0.01(+5.05%)
Feb 16, 2021 0.1610 0.1820 0.1500 0.1723 71,540 +0.01(+7.02%)
Feb 12, 2021 0.1620 0.1620 0.1500 0.1610 19,000 -0.00(-0.31%)
Feb 11, 2021 0.1722 0.1770 0.1500 0.1615 26,333 +0.01(+8.53%)
Feb 10, 2021 0.1500 0.1800 0.1488 0.1488 17,959 -0.02(-12.47%)
Feb 09, 2021 0.1579 0.1700 0.1579 0.1700 35,747 +0.02(+14.86%)
Feb 08, 2021 0.1485 0.1600 0.1408 0.1480 117,423 -0.00(-1.33%)
Feb 05, 2021 0.1455 0.1500 0.1455 0.1500 5,100 -0.01(-4.52%)
Feb 04, 2021 0.1731 0.1731 0.1486 0.1571 15,870 -0.01(-5.02%)
Feb 03, 2021 0.1589 0.1654 0.1500 0.1654 46,015 +0.01(+4.82%)
Feb 02, 2021 0.1470 0.1810 0.1470 0.1578 20,130 -0.01(-6.63%)
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.