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 (%)
May 27, 2020 0.1209 0.1209 0.1209 0 -0.01(-7.00%)
May 26, 2020 0.1240 0.1300 0.1240 0.1300 61,616 +0.00(+2.36%)
May 22, 2020 0.1270 0.1270 0.1160 0.1270 9,000 -0.00(-0.31%)
May 21, 2020 0.1274 0.1300 0.1274 0.1274 28,000 -0.00(-0.47%)
May 20, 2020 0.1300 0.1300 0.1250 0.1280 10,140 +0.00(+0.00%)
May 19, 2020 0.1280 0.1280 0.1280 0.1280 1,000 -0.00(-1.54%)
May 18, 2020 0.1300 0.1300 0.1300 0.1300 2,311 +0.00(+0.31%)
May 15, 2020 0.1296 0.1296 0.1296 0.1296 1,000 -0.00(-0.08%)
May 14, 2020 0.1297 0.1297 0.1297 0.1297 1,500 -0.01(-3.93%)
May 13, 2020 0.1343 0.1350 0.1300 0.1350 26,250 +0.01(+3.85%)
May 12, 2020 0.1300 0.1300 0.1300 0.1300 5,232 -0.00(-1.81%)
May 11, 2020 0.1347 0.1347 0.1250 0.1324 11,903 +0.01(+5.92%)
May 08, 2020 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
May 07, 2020 0.1180 0.1300 0.1180 0.1300 47,457 +0.01(+8.33%)
May 06, 2020 0.1250 0.1250 0.1200 0.1200 1,106 +0.00(+0.00%)
May 05, 2020 0.1200 0.1200 0.1200 0.1200 6,547 -0.01(-6.61%)
May 04, 2020 0.1121 0.1285 0.1121 0.1285 1,500 +0.01(+11.74%)
May 01, 2020 0.1150 0.1150 0.1150 0.1150 100 -0.00(-0.86%)
Apr 30, 2020 0.1160 0.1163 0.1160 0.1160 11,133 +0.01(+5.55%)
Apr 29, 2020 0.1130 0.1275 0.1099 0.1099 113,867 -0.02(-16.81%)
Apr 27, 2020 0.1321 0.1321 0.1321 0 +0.01(+7.40%)
Apr 24, 2020 0.1230 0.1230 0.1230 0.1230 10,800 -0.01(-5.38%)
Apr 22, 2020 0.1300 0.1300 0.1300 0 +0.01(+12.07%)
Apr 21, 2020 0.1362 0.1362 0.1160 0.1160 4,040 -0.02(-15.33%)
Apr 20, 2020 0.1310 0.1370 0.1310 0.1370 3,869 +0.00(+1.33%)
Apr 17, 2020 0.1480 0.1550 0.1352 0.1352 5,200 +0.00(+2.04%)
Apr 16, 2020 0.1325 0.1325 0.1325 0.1325 232 -0.00(-3.00%)
Apr 15, 2020 0.1141 0.1366 0.1121 0.1366 1,230 -0.01(-5.34%)
Apr 14, 2020 0.1420 0.1443 0.1420 0.1443 5,000 +0.02(+15.44%)
Apr 13, 2020 0.1114 0.1363 0.1114 0.1250 1,641 +0.00(+0.00%)
Apr 09, 2020 0.1250 0.1250 0.1250 0.1250 3,500 +0.02(+14.68%)
Apr 08, 2020 0.1195 0.1195 0.1090 0.1090 20,583 -0.00(-0.91%)
Apr 07, 2020 0.1205 0.1205 0.1100 0.1100 14,200 -0.01(-8.71%)
Apr 06, 2020 0.1136 0.1300 0.1136 0.1205 26,035 -0.00(-2.43%)
Apr 03, 2020 0.1360 0.1420 0.1235 0.1235 27,600 -0.00(-1.20%)
Apr 02, 2020 0.1400 0.1400 0.1250 0.1250 39,000 +0.00(+0.00%)
Apr 01, 2020 0.1201 0.1250 0.1133 0.1250 29,228 +0.01(+5.31%)
Mar 31, 2020 0.1147 0.1187 0.1090 0.1187 52,979 +0.00(+0.17%)
Mar 30, 2020 0.1200 0.1200 0.1185 0.1185 10,941 -0.00(-1.17%)
Mar 27, 2020 0.1199 0.1199 0.1199 0.1199 10,000 +0.01(+6.39%)
Mar 26, 2020 0.1122 0.1127 0.1122 0.1127 2,500 -0.00(-0.18%)
Mar 25, 2020 0.1129 0.1214 0.1129 0.1129 1,366 +0.00(+0.53%)
Mar 24, 2020 0.1273 0.1273 0.1123 0.1123 10,115 -0.00(-2.35%)
Mar 23, 2020 0.1190 0.1190 0.1138 0.1150 3,000 -0.00(-3.36%)
Mar 20, 2020 0.1130 0.1190 0.1130 0.1190 71,600 +0.01(+5.68%)
Mar 19, 2020 0.1202 0.1202 0.1123 0.1126 43,933 +0.03(+30.02%)
Mar 18, 2020 0.0866 0.0866 0.0866 0.0866 10,000 -0.03(-27.53%)
Mar 17, 2020 0.1165 0.1237 0.1123 0.1195 17,028 -0.01(-8.08%)
Mar 16, 2020 0.1300 0.1300 0.1300 0.1300 8,359 -0.00(-1.89%)
Mar 13, 2020 0.1301 0.1325 0.1300 0.1325 78,700 +0.00(+1.92%)
Mar 12, 2020 0.1300 0.1300 0.1000 0.1300 45,583 +0.00(+0.00%)
Mar 11, 2020 0.1125 0.1300 0.1125 0.1300 19,383 +0.00(+3.59%)
Mar 10, 2020 0.1350 0.1350 0.1255 0.1255 11,100 -0.01(-10.36%)
Mar 09, 2020 0.1388 0.1400 0.1388 0.1400 20,206 +0.00(+0.00%)
Mar 06, 2020 0.1400 0.1400 0.1400 0.1400 2,500 -0.00(-3.45%)
Mar 05, 2020 0.1550 0.1550 0.1444 0.1450 20,012 -0.01(-3.33%)
Mar 03, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.20%)
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.