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

Ibc Advanced Alloys Corp (OP: IAALF )

0.0617 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 22, 2024 0.0700 0.0731 0.0617 0.0617 450,274 +0.00(+8.25%)
May 21, 2024 0.0700 0.0700 0.0570 0.0570 51,000 -0.01(-14.29%)
May 20, 2024 0.0672 0.0672 0.0665 0.0665 17,000 +0.01(+8.84%)
May 17, 2024 0.0617 0.0750 0.0611 0.0611 119,750 -0.01(-15.49%)
May 16, 2024 0.0723 0.0723 0.0723 0.0723 225 +0.01(+11.23%)
May 15, 2024 0.0700 0.0700 0.0650 0.0650 150,000 -0.00(-1.52%)
May 14, 2024 0.0660 0.0760 0.0660 0.0660 117,000 +0.01(+10.00%)
May 13, 2024 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
May 10, 2024 0.0575 0.0600 0.0575 0.0600 17,504 +0.01(+16.28%)
May 08, 2024 0.0516 0 -0.00(-6.18%)
May 03, 2024 0.0550 0 +0.00(+0.00%)
May 02, 2024 0.0550 0.0550 0.0550 0.0550 186,516 +0.00(+0.00%)
May 01, 2024 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Apr 30, 2024 0.0521 0.0550 0.0520 0.0550 80,000 +0.00(+1.66%)
Apr 29, 2024 0.0541 0.0541 0.0541 0.0541 28,000 +0.00(+0.00%)
Apr 26, 2024 0.0541 0.0541 0.0541 0.0541 1,000 -0.02(-22.71%)
Apr 18, 2024 0.0700 16 -0.01(-11.39%)
Apr 12, 2024 0.0790 0 +0.01(+17.91%)
Apr 10, 2024 0.0670 26 +0.00(+7.89%)
Apr 08, 2024 0.0621 0 -0.01(-11.29%)
Apr 05, 2024 0.0700 0.0700 0.0700 0.0700 75,010 -0.00(-1.41%)
Apr 04, 2024 0.0710 0.0710 0.0710 0.0710 42,041 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0710 0.0600 0.0710 50,055 +0.02(+37.60%)
Apr 01, 2024 0.0516 0 -0.02(-32.11%)
Mar 28, 2024 0.0760 0.0760 0.0760 0.0760 5,207 -0.00(-5.00%)
Mar 26, 2024 0.0800 9 -0.00(-1.23%)
Mar 25, 2024 0.0810 0.0810 0.0810 0.0810 630 +0.01(+6.72%)
Mar 22, 2024 0.0657 0.0759 0.0657 0.0759 5,416 +0.00(+0.53%)
Mar 21, 2024 0.0755 0.0755 0.0755 0.0755 3,200 -0.01(-13.22%)
Mar 19, 2024 0.0870 0 +0.01(+20.00%)
Mar 18, 2024 0.0725 0.0725 0.0725 0.0725 35,000 -0.01(-9.38%)
Mar 15, 2024 0.0800 0.0800 0.0800 0.0800 14,500 +0.01(+10.34%)
Mar 14, 2024 0.0725 0.0725 0.0725 0.0725 35,050 +0.00(+3.57%)
Mar 13, 2024 0.0675 0.0700 0.0675 0.0700 2,642 +0.00(+3.70%)
Mar 12, 2024 0.0600 0.0675 0.0600 0.0675 13,270 +0.00(+1.20%)
Mar 11, 2024 0.0667 0.0804 0.0667 0.0667 2,000 -0.02(-24.20%)
Mar 08, 2024 0.0899 0.0910 0.0772 0.0880 68,920 +0.01(+14.88%)
Mar 07, 2024 0.0766 0.0900 0.0766 0.0766 1,419 -0.00(-2.92%)
Mar 06, 2024 0.0860 0.0860 0.0789 0.0789 13,000 -0.00(-0.13%)
Mar 05, 2024 0.0650 0.0790 0.0650 0.0790 125,738 +0.02(+36.21%)
Mar 04, 2024 0.0516 0.0580 0.0516 0.0580 50,450 -0.00(-3.33%)
Mar 01, 2024 0.0540 0.0600 0.0540 0.0600 40,153 +0.01(+17.65%)
Feb 26, 2024 0.0510 0 +0.00(+8.51%)
Feb 23, 2024 0.0465 0.0500 0.0465 0.0470 98,000 +0.00(+0.00%)
Feb 22, 2024 0.0433 0.0470 0.0433 0.0470 100,058 +0.01(+17.50%)
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 1,630 +0.00(+2.56%)
Feb 16, 2024 0.0390 75 -0.01(-22.00%)
Feb 14, 2024 0.0500 0 +0.02(+66.11%)
Feb 13, 2024 0.0312 0.0312 0.0301 0.0301 50,100 -0.01(-33.11%)
Feb 12, 2024 0.0421 0.0450 0.0421 0.0450 50,014 +0.01(+30.06%)
Feb 07, 2024 0.0346 16 +0.00(+15.33%)
Feb 06, 2024 0.0300 0.0300 0.0300 0.0300 683 +0.00(+0.33%)
Feb 05, 2024 0.0299 0.0299 0.0299 0.0299 200 -0.00(-9.39%)
Feb 01, 2024 0.0330 0 -0.00(-9.59%)
Jan 29, 2024 0.0365 0 +0.00(+4.29%)
Jan 26, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 25, 2024 0.0359 0.0359 0.0350 0.0350 33,000 -0.00(-2.51%)
Jan 24, 2024 0.0359 0.0359 0.0359 0.0359 202 -0.01(-13.49%)
Jan 22, 2024 0.0415 0 +0.01(+15.60%)
Jan 17, 2024 0.0359 0 -0.01(-13.91%)
Jan 16, 2024 0.0417 0.0417 0.0417 0.0417 200 +0.00(+4.25%)
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 1,500 -0.00(-5.88%)
Jan 10, 2024 0.0425 0 +0.01(+14.86%)
Jan 05, 2024 0.0370 0 +0.00(+3.06%)
Jan 04, 2024 0.0359 0.0359 0.0359 0.0359 3,999 +0.00(+0.00%)
Jan 03, 2024 0.0359 0.0359 0.0359 0.0359 666 -0.00(-2.97%)
Jan 02, 2024 0.0370 0.0370 0.0359 0.0370 791 +0.00(+0.00%)
Dec 28, 2023 0.0370 0 -0.00(-7.50%)
Dec 27, 2023 0.0436 0.0436 0.0400 0.0400 28,044 +0.00(+11.42%)
Dec 22, 2023 0.0359 50 -0.00(-4.01%)
Dec 19, 2023 0.0374 0 +0.00(+1.08%)
Dec 18, 2023 0.0370 0.0370 0.0359 0.0370 94,526 -0.00(-9.98%)
Dec 15, 2023 0.0360 0.0411 0.0360 0.0411 20,452 +0.00(+11.08%)
Dec 14, 2023 0.0370 0.0370 0.0370 0.0370 191 +0.00(+2.78%)
Dec 13, 2023 0.0359 0.0380 0.0359 0.0360 732 -0.00(-11.76%)
Dec 12, 2023 0.0408 0.0408 0.0408 0.0408 5,096 +0.00(+4.62%)
Dec 07, 2023 0.0390 46 -0.00(-9.51%)
Dec 06, 2023 0.0431 0.0431 0.0431 0.0431 500 +0.00(+0.23%)
Dec 05, 2023 0.0405 0.0430 0.0405 0.0430 31,475 +0.00(+0.47%)
Nov 29, 2023 0.0428 0 +0.00(+7.00%)
Nov 28, 2023 0.0401 0.0401 0.0400 0.0400 245 +0.00(+0.00%)
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+11.42%)
Nov 24, 2023 0.0359 0.0359 0.0359 0.0359 550 -0.00(-10.47%)
Nov 21, 2023 0.0401 16 -0.00(-10.69%)
Nov 20, 2023 0.0449 0.0449 0.0449 0.0449 2,520 +0.00(+12.25%)
Nov 14, 2023 0.0400 1,648 +0.00(+0.00%)
Nov 10, 2023 0.0400 0 -0.01(-12.85%)
Nov 09, 2023 0.0400 0.0459 0.0400 0.0459 10,300 +0.01(+27.50%)
Nov 07, 2023 0.0360 83 -0.00(-10.67%)
Nov 03, 2023 0.0403 0 -0.00(-6.93%)
Nov 02, 2023 0.0433 0.0490 0.0433 0.0433 25,020 +0.00(+9.34%)
Nov 01, 2023 0.0396 0.0396 0.0361 0.0396 7,000 +0.00(+10.00%)
Oct 30, 2023 0.0360 0 -0.00(-10.00%)
Oct 27, 2023 0.0400 0.0400 0.0400 0.0400 57,004 -0.01(-20.00%)
Oct 26, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 24, 2023 0.0500 25 +0.00(+2.67%)
Oct 23, 2023 0.0487 0.0487 0.0487 0.0487 2,000 +0.01(+21.75%)
Oct 20, 2023 0.0433 0.0433 0.0400 0.0400 56,320 +0.00(+0.00%)
Oct 16, 2023 0.0400 0 -0.00(-0.50%)
Oct 13, 2023 0.0350 0.0402 0.0350 0.0402 512 +0.00(+0.50%)
Oct 11, 2023 0.0400 30 -0.01(-13.04%)
Oct 05, 2023 0.0460 0 +0.00(+0.00%)
Sep 27, 2023 0.0460 0 +0.01(+16.16%)
Sep 25, 2023 0.0396 0 -0.01(-20.80%)
Sep 19, 2023 0.0500 0 +0.01(+25.31%)
Sep 18, 2023 0.0479 0.0479 0.0399 0.0399 100,000 -0.02(-28.24%)
Sep 15, 2023 0.0556 0.0556 0.0556 0.0556 500 +0.00(+9.88%)
Sep 14, 2023 0.0506 0.0506 0.0506 0.0506 166 +0.00(+7.20%)
Sep 12, 2023 0.0472 0 -0.00(-6.53%)
Sep 07, 2023 0.0505 1 +0.00(+0.40%)
Sep 01, 2023 0.0503 0 -0.02(-27.10%)
Aug 30, 2023 0.0690 3 +0.01(+15.00%)
Aug 29, 2023 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-0.50%)
Aug 24, 2023 0.0603 0 +0.00(+0.50%)
Aug 23, 2023 0.0600 0.0600 0.0600 0.0600 6,006 +0.00(+0.00%)
Aug 22, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.00(-1.64%)
Aug 21, 2023 0.0610 0.0610 0.0610 0.0610 1,200 -0.00(-2.40%)
Aug 15, 2023 0.0625 20 +0.00(+4.17%)
Aug 14, 2023 0.0650 0.0650 0.0600 0.0600 21,780 -0.00(-3.23%)
Aug 11, 2023 0.0620 0.0620 0.0620 0.0620 1,000 -0.00(-3.13%)
Aug 09, 2023 0.0640 0 +0.00(+6.67%)
Aug 08, 2023 0.0631 0.0700 0.0600 0.0600 17,993 +0.00(+0.00%)
Aug 01, 2023 0.0600 20 -0.01(-13.04%)
Jul 31, 2023 0.0690 0.0690 0.0690 0.0690 5,083 +0.01(+13.11%)
Jul 28, 2023 0.0628 0.0628 0.0610 0.0610 28,007 +0.01(+10.91%)
Jul 26, 2023 0.0550 0 -0.01(-9.84%)
Jul 24, 2023 0.0610 0 +0.00(+0.00%)
Jul 21, 2023 0.0610 0.0610 0.0610 0.0610 499 -0.00(-4.69%)
Jul 19, 2023 0.0640 5 -0.00(-3.03%)
Jul 18, 2023 0.0660 0.0670 0.0660 0.0660 25,500 -0.00(-6.38%)
Jul 17, 2023 0.0800 0.0800 0.0705 0.0705 189,988 -0.02(-20.07%)
Jul 14, 2023 0.0715 0.0882 0.0551 0.0882 17,523 +0.01(+6.27%)
Jul 13, 2023 0.0861 0.0900 0.0830 0.0830 15,195 -0.00(-0.48%)
Jul 12, 2023 0.0630 0.0850 0.0570 0.0834 559,025 +0.03(+51.64%)
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.