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, 2022 0.1610 0.1650 0.1541 0.1543 47,063 -0.01(-4.10%)
Jun 29, 2022 0.1770 0.1770 0.1609 0.1609 44,717 -0.00(-2.13%)
Jun 27, 2022 0.1644 0 -0.02(-9.92%)
Jun 24, 2022 0.1800 0.1825 0.1800 0.1825 18,000 +0.01(+7.35%)
Jun 23, 2022 0.1525 0.1700 0.1525 0.1700 4,980 -0.01(-3.95%)
Jun 22, 2022 0.1770 0.1770 0.1770 0.1770 119 +0.01(+6.12%)
Jun 21, 2022 0.1742 0.1771 0.1649 0.1668 80,180 -0.02(-8.35%)
Jun 17, 2022 0.1713 0.1820 0.1650 0.1820 37,666 +0.02(+13.11%)
Jun 16, 2022 0.1609 0.1609 0.1609 0.1609 126 -0.01(-6.56%)
Jun 15, 2022 0.1722 0.1722 0.1722 0.1722 150 -0.01(-5.90%)
Jun 14, 2022 0.1765 0.1830 0.1688 0.1830 25,030 +0.02(+10.91%)
Jun 13, 2022 0.1752 0.1752 0.1609 0.1650 46,066 -0.02(-8.94%)
Jun 10, 2022 0.1925 0.1925 0.1812 0.1812 5,000 -0.01(-2.84%)
Jun 09, 2022 0.1820 0.1960 0.1820 0.1865 4,350 -0.03(-12.03%)
Jun 08, 2022 0.2000 0.2120 0.2000 0.2120 110,000 +0.01(+6.00%)
Jun 07, 2022 0.2000 0.2140 0.2000 0.2000 5,950 +0.01(+2.56%)
Jun 06, 2022 0.1879 0.2040 0.1879 0.1950 253,990 +0.01(+2.69%)
Jun 02, 2022 0.1899 0 -0.02(-8.39%)
Jun 01, 2022 0.2072 0.2073 0.1988 0.2073 8,000 -0.00(-1.29%)
May 31, 2022 0.2290 0.2290 0.2100 0.2100 142,191 -0.02(-8.30%)
May 27, 2022 0.2111 0.2290 0.2097 0.2290 222,570 +0.03(+15.83%)
May 26, 2022 0.1800 0.2170 0.1800 0.1977 287,257 +0.01(+4.05%)
May 25, 2022 0.1850 0.1900 0.1850 0.1900 55,540 +0.01(+2.70%)
May 24, 2022 0.1755 0.1850 0.1755 0.1850 7,500 -0.01(-2.63%)
May 23, 2022 0.1900 0.1900 0.1755 0.1900 41,800 +0.00(+0.00%)
May 20, 2022 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
May 19, 2022 0.1755 0.1900 0.1755 0.1900 4,100 +0.00(+0.00%)
May 18, 2022 0.1885 0.1900 0.1885 0.1900 42,000 +0.00(+1.60%)
May 17, 2022 0.1900 0.1900 0.1854 0.1870 188,714 -0.00(-0.53%)
May 16, 2022 0.1900 0.1900 0.1745 0.1880 67,334 +0.01(+2.73%)
May 13, 2022 0.1800 0.1830 0.1800 0.1830 30,002 +0.00(+1.22%)
May 12, 2022 0.1900 0.1900 0.1722 0.1808 16,283 -0.01(-4.84%)
May 11, 2022 0.1811 0.1900 0.1609 0.1900 27,748 +0.01(+5.56%)
May 10, 2022 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-5.26%)
May 09, 2022 0.2000 0.2000 0.1680 0.1900 161,615 -0.02(-11.63%)
May 06, 2022 0.2150 0.2150 0.2150 0.2150 194 +0.00(+0.09%)
May 05, 2022 0.2220 0.2220 0.2138 0.2148 1,000 +0.01(+3.72%)
May 04, 2022 0.2061 0.2112 0.2050 0.2071 23,435 -0.00(-1.10%)
May 03, 2022 0.2200 0.2223 0.2094 0.2094 97,487 -0.01(-6.10%)
May 02, 2022 0.2240 0.2268 0.2203 0.2230 59,625 -0.01(-3.13%)
Apr 29, 2022 0.2315 0.2381 0.2290 0.2302 59,670 +0.00(+0.00%)
Apr 28, 2022 0.2310 0.2423 0.2270 0.2302 76,015 +0.00(+0.09%)
Apr 27, 2022 0.2325 0.2439 0.2200 0.2300 122,076 +0.02(+6.98%)
Apr 26, 2022 0.2170 0.2239 0.2150 0.2150 20,302 -0.02(-8.51%)
Apr 25, 2022 0.2010 0.2350 0.2008 0.2350 196,686 +0.03(+17.50%)
Apr 22, 2022 0.2025 0.2074 0.1930 0.2000 80,400 -0.00(-1.23%)
Apr 21, 2022 0.2030 0.2030 0.2025 0.2025 60,000 -0.00(-1.70%)
Apr 20, 2022 0.2250 0.2250 0.1970 0.2060 191,005 -0.01(-3.15%)
Apr 19, 2022 0.2000 0.2220 0.1941 0.2127 144,315 +0.03(+15.28%)
Apr 18, 2022 0.1804 0.2010 0.1800 0.1845 55,265 +0.01(+5.79%)
Apr 14, 2022 0.1830 0.1870 0.1744 0.1744 70,961 -0.00(-0.34%)
Apr 13, 2022 0.1810 0.1890 0.1686 0.1750 98,844 -0.01(-3.31%)
Apr 12, 2022 0.1802 0.1810 0.1802 0.1810 13,000 -0.00(-0.82%)
Apr 11, 2022 0.1900 0.2000 0.1825 0.1825 55,293 -0.01(-3.95%)
Apr 08, 2022 0.1760 0.1958 0.1760 0.1900 147,142 +0.02(+11.37%)
Apr 07, 2022 0.1720 0.1800 0.1601 0.1706 137,600 -0.00(-1.95%)
Apr 06, 2022 0.1631 0.1740 0.1631 0.1740 21,227 -0.00(-2.25%)
Apr 05, 2022 0.1678 0.1780 0.1678 0.1780 52,016 +0.01(+4.71%)
Apr 04, 2022 0.1644 0.1700 0.1603 0.1700 160,273 +0.01(+5.13%)
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.