Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibc Advanced Alloys Corp (OP: IAALF )

0.0601 UNCHANGED
Last Price Updated: 9:46 AM EDT, May 30, 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, 2020 0.1450 0.1450 0.1170 0.1360 54,966 +0.01(+8.97%)
Aug 28, 2020 0.1248 0.1248 0.1248 0.1248 500 +0.01(+4.52%)
Aug 27, 2020 0.1194 0.1194 0.1194 0.1194 483 +0.00(+0.17%)
Aug 26, 2020 0.1250 0.1250 0.1192 0.1192 6,066 -0.00(-0.75%)
Aug 25, 2020 0.1201 0.1201 0.1201 0.1201 4,142 +0.00(+2.65%)
Aug 24, 2020 0.1261 0.1261 0.1156 0.1170 43,773 -0.03(-19.31%)
Aug 20, 2020 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Aug 19, 2020 0.1277 0.1350 0.1250 0.1250 25,923 +0.00(+3.99%)
Aug 18, 2020 0.1265 0.1265 0.1202 0.1202 8,103 -0.00(-2.99%)
Aug 17, 2020 0.1239 0.1239 0.1239 0.1239 133 +0.00(+0.73%)
Aug 14, 2020 0.1230 0.1230 0.1230 0.1230 19,900 -0.01(-7.87%)
Aug 13, 2020 0.1340 0.1340 0.1236 0.1335 2,958 -0.00(-2.70%)
Aug 12, 2020 0.1368 0.1372 0.1368 0.1372 10,050 -0.01(-4.06%)
Aug 11, 2020 0.1430 0.1430 0.1430 0.1430 20,680 -0.00(-1.11%)
Aug 10, 2020 0.1330 0.1446 0.1330 0.1446 23,200 +0.01(+8.72%)
Aug 07, 2020 0.1394 0.1400 0.1250 0.1330 115,500 -0.01(-3.62%)
Aug 06, 2020 0.1380 0.1380 0.1380 0.1380 26,011 -0.01(-6.19%)
Aug 05, 2020 0.1471 0.1471 0.1471 0.1471 5,748 -0.00(-0.47%)
Aug 04, 2020 0.1430 0.1623 0.1430 0.1478 32,053 +0.01(+10.30%)
Aug 03, 2020 0.1400 0.1400 0.1340 0.1340 22,527 -0.00(-0.74%)
Jul 31, 2020 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-4.05%)
Jul 30, 2020 0.1620 0.1620 0.1273 0.1407 79,331 -0.01(-7.98%)
Jul 29, 2020 0.1307 0.1529 0.1184 0.1529 78,138 +0.02(+13.26%)
Jul 28, 2020 0.1500 0.1500 0.1350 0.1350 33,824 -0.03(-16.72%)
Jul 27, 2020 0.1300 0.1621 0.1290 0.1621 13,521 +0.03(+20.07%)
Jul 24, 2020 0.1357 0.1410 0.1350 0.1350 1,600 +0.00(+3.77%)
Jul 23, 2020 0.1230 0.1301 0.1230 0.1301 7,256 -0.00(-3.63%)
Jul 22, 2020 0.1430 0.1430 0.1350 0.1350 49,872 +0.00(+0.00%)
Jul 21, 2020 0.1350 0.1540 0.1350 0.1350 65,800 -0.00(-0.74%)
Jul 20, 2020 0.1350 0.1417 0.1350 0.1360 10,716 +0.00(+0.74%)
Jul 17, 2020 0.1570 0.1570 0.1333 0.1350 28,100 +0.00(+0.00%)
Jul 16, 2020 0.1690 0.1690 0.1350 0.1350 20,305 -0.01(-6.12%)
Jul 15, 2020 0.1599 0.1599 0.1375 0.1438 60,477 -0.01(-8.58%)
Jul 14, 2020 0.1660 0.1660 0.1442 0.1573 108,383 -0.00(-1.26%)
Jul 13, 2020 0.1454 0.1594 0.1221 0.1593 175,451 +0.03(+22.54%)
Jul 10, 2020 0.1300 0.1365 0.1300 0.1300 12,200 -0.01(-3.70%)
Jul 09, 2020 0.1250 0.1356 0.1180 0.1350 55,501 +0.02(+17.39%)
Jul 08, 2020 0.1100 0.1150 0.1100 0.1150 1,313 -0.00(-2.54%)
Jul 07, 2020 0.1180 0.1180 0.1180 0.1180 623 +0.00(+0.00%)
Jul 06, 2020 0.1131 0.1250 0.1131 0.1180 11,720 +0.01(+4.61%)
Jul 02, 2020 0.1120 0.1128 0.1120 0.1128 1,800 -0.00(-2.17%)
Jul 01, 2020 0.1149 0.1153 0.1149 0.1153 200 +0.01(+4.82%)
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%)
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.