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 (%)
Aug 31, 2016 0.5886 0.6045 0.5886 0.6045 3,000 +0.04(+7.83%)
Aug 30, 2016 0.5690 0.5800 0.5606 0.5606 19,000 +0.00(+0.27%)
Aug 29, 2016 0.5806 0.5806 0.5591 0.5591 29,600 -0.01(-2.58%)
Aug 26, 2016 0.5400 0.5739 0.5400 0.5739 33,454 +0.03(+6.28%)
Aug 25, 2016 0.5400 0.5400 0.5400 0.5400 604 -0.03(-5.26%)
Aug 24, 2016 0.5700 0.5700 0.5700 0.5700 600 -0.01(-2.18%)
Aug 22, 2016 0.5827 0.5827 0.5827 16 +0.01(+2.03%)
Aug 19, 2016 0.5574 0.5711 0.5574 0.5711 200 -0.01(-0.97%)
Aug 18, 2016 0.5600 0.5767 0.5600 0.5767 5,909 +0.03(+5.05%)
Aug 17, 2016 0.5600 0.5600 0.5490 0.5490 11,972 -0.01(-2.66%)
Aug 16, 2016 0.5480 0.5698 0.5480 0.5640 10,785 +0.01(+2.55%)
Aug 15, 2016 0.5584 0.5584 0.5440 0.5500 1,296 +0.01(+1.25%)
Aug 12, 2016 0.5432 0.5432 0.5432 0.5432 583 -0.00(-0.42%)
Aug 11, 2016 0.5162 0.5455 0.5100 0.5455 3,049 -0.00(-0.09%)
Aug 10, 2016 0.5600 0.5600 0.5300 0.5460 3,166 -0.01(-1.09%)
Aug 08, 2016 0.5520 0.5520 0.5520 0 +0.00(+0.49%)
Aug 05, 2016 0.5639 0.5639 0.5493 0.5493 3,515 -0.01(-1.49%)
Aug 04, 2016 0.5576 0.5576 0.5576 0.5576 100 +0.01(+2.01%)
Aug 02, 2016 0.5466 0.5466 0.5466 0 -0.00(-0.80%)
Aug 01, 2016 0.5540 0.5556 0.5510 0.5510 10,859 -0.01(-0.90%)
Jul 29, 2016 0.5600 0.5600 0.5535 0.5560 9,719 -0.00(-0.71%)
Jul 28, 2016 0.5600 0.5600 0.5600 0.5600 550 +0.01(+1.63%)
Jul 27, 2016 0.5510 0.5510 0.5510 0.5510 105 -0.02(-3.33%)
Jul 26, 2016 0.5510 0.5700 0.5510 0.5700 4,849 +0.02(+4.20%)
Jul 25, 2016 0.5347 0.5470 0.5347 0.5470 241 -0.02(-4.24%)
Jul 20, 2016 0.5712 0.5712 0.5712 83 +0.01(+2.00%)
Jul 19, 2016 0.5660 0.5805 0.5545 0.5600 11,344 +0.01(+0.97%)
Jul 14, 2016 0.5546 0.5546 0.5546 83 +0.01(+2.70%)
Jul 13, 2016 0.5589 0.5589 0.5400 0.5400 4,787 -0.04(-7.58%)
Jul 11, 2016 0.5843 0.5843 0.5843 90 -0.01(-1.96%)
Jul 08, 2016 0.5960 0.5574 0.5960 1,663 +0.04(+6.93%)
Jul 07, 2016 0.5959 0.5959 0.5574 0.5574 1,599 -0.03(-5.53%)
Jul 05, 2016 0.5600 0.5900 0.5600 0.5900 9,465 +0.03(+5.36%)
Jun 30, 2016 0.5600 0.5600 0.5600 0 -0.03(-5.02%)
Jun 29, 2016 0.5892 0.5897 0.5892 0.5896 1,537 -0.02(-2.80%)
Jun 28, 2016 0.6077 0.6077 0.6000 0.6066 99,016 +0.01(+1.30%)
Jun 27, 2016 0.5997 0.6000 0.5918 0.5988 28,700 +0.00(+0.32%)
Jun 24, 2016 0.6017 0.6423 0.5969 0.5969 26,000 -0.00(-0.27%)
Jun 23, 2016 0.6200 0.6200 0.5912 0.5985 33,334 +0.01(+1.72%)
Jun 22, 2016 0.5900 0.5900 0.5370 0.5884 26,020 -0.01(-1.93%)
Jun 21, 2016 0.5960 0.6000 0.5960 0.6000 600 -0.02(-3.38%)
Jun 20, 2016 0.6340 0.6630 0.6210 0.6210 7,600 +0.00(+0.22%)
Jun 17, 2016 0.6070 0.6196 0.6070 0.6196 512 -0.01(-0.86%)
Jun 16, 2016 0.6500 0.6500 0.6250 0.6250 3,000 -0.03(-3.85%)
Jun 15, 2016 0.6327 0.6500 0.6327 0.6500 36,516 +0.02(+2.77%)
Jun 14, 2016 0.6325 0.6325 0.6325 0.6325 11,000 -0.00(-0.55%)
Jun 13, 2016 0.6500 0.6500 0.6360 0.6360 18,097 -0.01(-2.15%)
Jun 10, 2016 0.6414 0.6500 0.6406 0.6500 20,988 -0.03(-5.04%)
Jun 09, 2016 0.6500 0.6845 0.6500 0.6845 1,167 +0.03(+5.31%)
Jun 08, 2016 0.6710 0.6710 0.6500 0.6500 1,568 -0.02(-3.09%)
Jun 07, 2016 0.6746 0.6746 0.6668 0.6707 1,195 -0.04(-5.15%)
Jun 06, 2016 0.7220 0.7220 0.7071 0.7071 755 -0.01(-1.81%)
Jun 03, 2016 0.6930 0.7201 0.6930 0.7201 2,481 +0.01(+1.71%)
Jun 02, 2016 0.7309 0.7500 0.7080 0.7080 13,844 +0.03(+4.41%)
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.