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 (%)
Jul 29, 2022 0.1635 0 -0.01(-4.39%)
Jul 28, 2022 0.1710 0.1710 0.1710 0.1710 4,990 +0.01(+5.17%)
Jul 27, 2022 0.1626 0.1626 0.1626 0.1626 2,570 -0.01(-4.35%)
Jul 26, 2022 0.1690 0.1703 0.1690 0.1700 60,990 -0.00(-0.82%)
Jul 25, 2022 0.1703 0.1714 0.1700 0.1714 142,016 +0.00(+0.65%)
Jul 22, 2022 0.1703 0.1752 0.1703 0.1703 34,000 -0.00(-1.56%)
Jul 21, 2022 0.1730 0.1730 0.1707 0.1730 47,500 +0.00(+1.76%)
Jul 20, 2022 0.1730 0.1730 0.1700 0.1700 37,000 -0.00(-1.73%)
Jul 19, 2022 0.1640 0.1785 0.1640 0.1730 184,300 +0.01(+4.85%)
Jul 18, 2022 0.1510 0.1650 0.1510 0.1650 60,508 +0.01(+7.14%)
Jul 15, 2022 0.1430 0.1540 0.1430 0.1540 40,500 +0.00(+1.99%)
Jul 14, 2022 0.1510 0.1510 0.1510 0.1510 4,000 +0.00(+0.67%)
Jul 13, 2022 0.1494 0.1590 0.1425 0.1500 78,000 -0.01(-5.06%)
Jul 12, 2022 0.1580 0.1598 0.1580 0.1580 34,990 +0.01(+6.83%)
Jul 07, 2022 0.1479 0 -0.00(-2.05%)
Jul 06, 2022 0.1530 0.1530 0.1510 0.1510 114,490 -0.01(-3.21%)
Jul 05, 2022 0.1500 0.1600 0.1500 0.1560 117,700 +0.00(+2.63%)
Jul 01, 2022 0.1520 0.1520 0.1520 0.1520 39,000 -0.00(-1.49%)
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%)
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.