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 (%)
Aug 31, 2018 0.2393 0.2393 0.2393 0 +0.01(+2.75%)
Aug 30, 2018 0.2213 0.2482 0.2213 0.2329 47,000 -0.02(-6.77%)
Aug 29, 2018 0.2197 0.2498 0.2011 0.2498 70,837 +0.04(+17.83%)
Aug 28, 2018 0.2182 0.2182 0.2086 0.2120 85,950 -0.00(-0.47%)
Aug 27, 2018 0.2320 0.2397 0.2050 0.2130 237,030 -0.03(-11.21%)
Aug 24, 2018 0.2350 0.2399 0.2198 0.2399 85,000 -0.01(-4.04%)
Aug 23, 2018 0.2371 0.2500 0.2360 0.2500 81,920 +0.00(+0.20%)
Aug 22, 2018 0.2495 0.2495 0.2495 0.2495 10,021 +0.01(+4.79%)
Aug 21, 2018 0.2244 0.2381 0.2244 0.2381 1,500 -0.00(-0.38%)
Aug 20, 2018 0.2506 0.2506 0.2390 0.2390 34,453 -0.01(-3.47%)
Aug 17, 2018 0.2470 0.2500 0.2388 0.2476 24,800 +0.01(+3.17%)
Aug 16, 2018 0.2605 0.2605 0.2400 0.2400 53,417 -0.03(-9.60%)
Aug 15, 2018 0.2480 0.2696 0.2459 0.2655 85,066 +0.02(+7.23%)
Aug 14, 2018 0.2400 0.2476 0.2400 0.2476 45,083 +0.02(+7.51%)
Aug 13, 2018 0.2340 0.2490 0.2300 0.2303 57,816 -0.00(-1.58%)
Aug 10, 2018 0.2340 0.2340 0.2340 0.2340 15,000 +0.01(+5.88%)
Aug 09, 2018 0.2397 0.2397 0.2210 0.2210 12,061 -0.00(-1.65%)
Aug 08, 2018 0.2332 0.2332 0.2200 0.2247 15,942 -0.02(-7.61%)
Aug 07, 2018 0.2400 0.2442 0.2300 0.2432 13,500 +0.00(+1.33%)
Aug 06, 2018 0.2500 0.2500 0.2400 0.2400 2,516 -0.00(-1.88%)
Aug 03, 2018 0.2240 0.2446 0.2240 0.2446 1,300 +0.01(+5.20%)
Aug 02, 2018 0.2363 0.2363 0.2325 0.2325 1,746 -0.02(-6.40%)
Aug 01, 2018 0.2600 0.2600 0.2444 0.2484 68,409 +0.00(+0.08%)
Jul 31, 2018 0.2358 0.2482 0.2358 0.2482 9,000 +0.01(+5.17%)
Jul 30, 2018 0.2485 0.2485 0.2240 0.2360 7,600 -0.00(-1.42%)
Jul 27, 2018 0.2469 0.2469 0.2394 0.2394 96,600 +0.00(+1.92%)
Jul 26, 2018 0.2349 0.2349 0.2349 0.2349 7,050 -0.00(-1.72%)
Jul 25, 2018 0.2470 0.2485 0.2234 0.2390 17,366 -0.01(-2.53%)
Jul 24, 2018 0.2451 0.2452 0.2299 0.2452 25,033 +0.00(+0.08%)
Jul 23, 2018 0.2460 0.2577 0.2298 0.2450 14,797 -0.00(-0.28%)
Jul 20, 2018 0.2457 0.2487 0.2457 0.2457 7,573 +0.01(+4.55%)
Jul 19, 2018 0.2440 0.2440 0.2350 0.2350 700 -0.02(-6.00%)
Jul 18, 2018 0.2470 0.2500 0.2470 0.2500 4,083 +0.01(+2.46%)
Jul 17, 2018 0.2300 0.2448 0.2200 0.2440 83,966 -0.00(-1.05%)
Jul 16, 2018 0.2490 0.2550 0.2200 0.2466 134,949 +0.00(+0.65%)
Jul 13, 2018 0.2450 0.2450 0.2450 0.2450 7,000 +0.00(+1.58%)
Jul 12, 2018 0.2639 0.2639 0.2126 0.2412 83,816 +0.00(+0.92%)
Jul 11, 2018 0.2450 0.2500 0.2390 0.2390 8,500 -0.01(-2.45%)
Jul 10, 2018 0.2540 0.2540 0.2450 0.2450 29,150 -0.01(-3.35%)
Jul 09, 2018 0.2564 0.2564 0.2400 0.2535 53,548 -0.00(-0.59%)
Jul 06, 2018 0.2580 0.2600 0.2540 0.2550 17,400 +0.01(+2.00%)
Jul 05, 2018 0.2600 0.2600 0.2500 0.2500 10,505 +0.00(+1.21%)
Jul 03, 2018 0.2470 0.2470 0.2470 0 -0.01(-4.63%)
Jul 02, 2018 0.2530 0.2590 0.2530 0.2590 21,475 +0.02(+8.69%)
Jun 29, 2018 0.2450 0.2456 0.2250 0.2383 8,337 -0.01(-4.68%)
Jun 28, 2018 0.2578 0.2578 0.2470 0.2500 6,000 +0.02(+6.38%)
Jun 27, 2018 0.2350 0.2350 0.2350 0.2350 266 -0.01(-5.96%)
Jun 26, 2018 0.2427 0.2499 0.2427 0.2499 10,000 -0.01(-3.14%)
Jun 25, 2018 0.2368 0.2727 0.2368 0.2580 1,433 -0.00(-1.73%)
Jun 22, 2018 0.2400 0.2719 0.2268 0.2625 115,000 +0.02(+9.66%)
Jun 21, 2018 0.2417 0.2418 0.2394 0.2394 4,131 -0.01(-2.41%)
Jun 20, 2018 0.2439 0.2500 0.2225 0.2453 17,800 +0.01(+5.28%)
Jun 19, 2018 0.2235 0.2374 0.2235 0.2330 3,526 -0.01(-3.12%)
Jun 18, 2018 0.2399 0.2420 0.2200 0.2405 33,296 +0.01(+4.57%)
Jun 15, 2018 0.2400 0.2294 0.2300 39,933 -0.01(-4.17%)
Jun 14, 2018 0.2409 0.2409 0.2400 0.2400 3,066 +0.00(+0.84%)
Jun 13, 2018 0.2500 0.2500 0.2281 0.2380 3,465 -0.00(-1.65%)
Jun 12, 2018 0.2394 0.2488 0.2360 0.2420 12,300 +0.02(+10.00%)
Jun 11, 2018 0.2248 0.2320 0.2200 0.2200 13,599 -0.01(-2.27%)
Jun 08, 2018 0.2300 0.2332 0.2251 0.2251 24,066 -0.01(-5.42%)
Jun 07, 2018 0.2380 0.2380 0.2380 0.2380 18,050 -0.01(-4.80%)
Jun 06, 2018 0.2600 0.2600 0.2341 0.2500 26,000 +0.01(+2.17%)
Jun 05, 2018 0.2371 0.2448 0.2331 0.2447 10,670 +0.01(+2.94%)
Jun 04, 2018 0.2515 0.2515 0.2371 0.2377 3,378 -0.01(-2.58%)
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.