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 (%)
Jun 30, 2020 0.1150 0.1150 0.1100 0.1100 1,433 -0.02(-15.38%)
Jun 29, 2020 0.1300 0.1300 0.1300 15 +0.00(+0.00%)
Jun 25, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 24, 2020 0.1300 0.1300 0.1300 0.1300 13,000 +0.02(+13.24%)
Jun 23, 2020 0.1236 0.1236 0.1148 0.1148 8,138 -0.00(-0.26%)
Jun 22, 2020 0.1300 0.1300 0.1151 0.1151 33,385 -0.01(-7.70%)
Jun 19, 2020 0.1290 0.1290 0.1247 0.1247 18,400 +0.01(+9.39%)
Jun 18, 2020 0.1140 0.1140 0.1140 10 +0.00(+0.00%)
Jun 17, 2020 0.1140 0.1140 0.1140 0.1140 2,325 -0.02(-12.31%)
Jun 16, 2020 0.1260 0.1300 0.1260 0.1300 31,510 +0.01(+4.00%)
Jun 15, 2020 0.1240 0.1250 0.1240 0.1250 3,001 +0.01(+4.17%)
Jun 12, 2020 0.1200 0.1200 0.1200 0.1200 51,200 +0.01(+6.29%)
Jun 11, 2020 0.1184 0.1184 0.1128 0.1129 3,967 -0.01(-5.92%)
Jun 10, 2020 0.1145 0.1283 0.1145 0.1200 18,800 +0.00(+0.42%)
Jun 09, 2020 0.1320 0.1320 0.1195 0.1195 28,300 -0.02(-14.64%)
Jun 08, 2020 0.1431 0.1431 0.1236 0.1400 5,275 +0.00(+1.52%)
Jun 05, 2020 0.1514 0.1514 0.1190 0.1379 14,200 +0.01(+6.32%)
Jun 04, 2020 0.1350 0.1350 0.1295 0.1297 16,595 -0.01(-3.93%)
Jun 03, 2020 0.1350 0.1350 0.1350 0.1350 18,525 +0.00(+0.00%)
Jun 02, 2020 0.1280 0.1350 0.1280 0.1350 31,301 +0.01(+5.88%)
Jun 01, 2020 0.1193 0.1275 0.1193 0.1275 345 +0.01(+5.46%)
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%)
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.