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, 2021 0.2080 0.2104 0.1890 0.2098 64,000 +0.01(+7.26%)
Aug 27, 2021 0.1956 0.1956 0.1956 8 -0.00(-1.11%)
Aug 26, 2021 0.1978 0.1978 0.1978 0.1978 2,000 +0.00(+0.15%)
Aug 24, 2021 0.1975 0.1975 0.1975 0 -0.00(-1.25%)
Aug 20, 2021 0.2000 0.2000 0.2000 100 -0.00(-0.74%)
Aug 19, 2021 0.2015 0.2015 0.2015 0.2015 2,016 -0.01(-4.05%)
Aug 18, 2021 0.2157 0.2157 0.2082 0.2100 26,398 +0.00(+1.45%)
Aug 17, 2021 0.2070 0.2070 0.2070 0.2070 1,000 +0.00(+2.42%)
Aug 16, 2021 0.1870 0.2119 0.1870 0.2021 8,000 -0.01(-5.12%)
Aug 12, 2021 0.2130 0.2130 0.2130 0 +0.02(+11.29%)
Aug 11, 2021 0.1914 0.1914 0.1914 0.1914 241 -0.00(-2.35%)
Aug 10, 2021 0.1960 0.1960 0.1960 0.1960 733 -0.00(-1.95%)
Aug 09, 2021 0.2102 0.2102 0.1933 0.1999 87,473 -0.01(-3.89%)
Aug 06, 2021 0.2244 0.2250 0.2080 0.2080 70,247 -0.01(-5.45%)
Aug 05, 2021 0.2183 0.2200 0.2183 0.2200 4,085 +0.01(+6.80%)
Aug 04, 2021 0.2204 0.2204 0.2060 0.2060 2,590 -0.02(-8.44%)
Aug 03, 2021 0.2250 0.2250 0.2250 0.2250 946 +0.02(+12.50%)
Aug 02, 2021 0.2100 0.2200 0.2000 0.2000 39,499 +0.00(+0.00%)
Jul 30, 2021 0.2139 0.2139 0.2000 0.2000 1,217 -0.01(-4.76%)
Jul 29, 2021 0.2110 0.2110 0.1977 0.2100 1,787 +0.00(+0.00%)
Jul 28, 2021 0.1902 0.2100 0.1902 0.2100 8,658 -0.00(-0.66%)
Jul 27, 2021 0.2030 0.2114 0.2000 0.2114 14,824 -0.01(-3.03%)
Jul 26, 2021 0.2203 0.2203 0.2119 0.2180 23,880 -0.01(-2.55%)
Jul 23, 2021 0.1907 0.2240 0.1907 0.2237 5,167 +0.01(+6.12%)
Jul 22, 2021 0.2275 0.2275 0.2095 0.2108 18,427 -0.00(-0.52%)
Jul 21, 2021 0.2130 0.2130 0.2068 0.2119 30,645 -0.01(-5.82%)
Jul 20, 2021 0.1998 0.2250 0.1998 0.2250 63,401 +0.04(+20.00%)
Jul 19, 2021 0.1872 0.1875 0.1872 0.1875 6,508 +0.01(+3.42%)
Jul 16, 2021 0.1813 0.1813 0.1813 0.1813 500 -0.01(-6.69%)
Jul 15, 2021 0.1965 0.1965 0.1943 0.1943 9,938 -0.00(-2.21%)
Jul 14, 2021 0.2050 0.2050 0.1890 0.1987 8,113 -0.01(-5.38%)
Jul 13, 2021 0.1997 0.2105 0.1997 0.2100 12,590 +0.00(+1.94%)
Jul 12, 2021 0.2490 0.2490 0.2060 0.2060 3,683 -0.03(-11.17%)
Jul 09, 2021 0.2319 0.2404 0.2319 0.2319 26,114 +0.00(+0.39%)
Jul 08, 2021 0.2100 0.2358 0.2049 0.2310 54,950 +0.01(+6.50%)
Jul 07, 2021 0.2184 0.2232 0.2169 0.2169 20,500 -0.01(-3.17%)
Jul 06, 2021 0.2240 0.2240 0.2240 0.2240 250 +0.00(+1.82%)
Jul 02, 2021 0.2375 0.2375 0.2200 0.2200 40,458 -0.01(-4.35%)
Jul 01, 2021 0.2398 0.2496 0.2300 0.2300 20,100 +0.00(+0.48%)
Jun 30, 2021 0.2500 0.2500 0.2289 0.2289 50,049 -0.00(-0.74%)
Jun 29, 2021 0.2100 0.2496 0.2062 0.2306 819,721 +0.03(+16.88%)
Jun 28, 2021 0.1757 0.2148 0.1757 0.1973 136,302 +0.03(+16.06%)
Jun 25, 2021 0.1700 0.1749 0.1700 0.1700 6,000 +0.00(+1.19%)
Jun 24, 2021 0.1581 0.1680 0.1581 0.1680 98,256 +0.01(+4.54%)
Jun 23, 2021 0.1607 0.1607 0.1607 0.1607 3,700 -0.01(-4.57%)
Jun 22, 2021 0.1684 0.1684 0.1684 0.1684 40,066 +0.01(+8.65%)
Jun 18, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.19%)
Jun 17, 2021 0.1547 0.1685 0.1500 0.1547 5,533 -0.01(-5.67%)
Jun 16, 2021 0.1640 0.1640 0.1640 0.1640 500 +0.00(+0.18%)
Jun 15, 2021 0.1637 0.1637 0.1637 0.1637 2,000 -0.01(-3.14%)
Jun 14, 2021 0.1690 0.1690 0.1690 0.1690 8,008 +0.00(+2.42%)
Jun 11, 2021 0.1673 0.1700 0.1629 0.1650 15,860 +0.00(+0.92%)
Jun 10, 2021 0.1450 0.1635 0.1450 0.1635 15,347 +0.00(+2.19%)
Jun 09, 2021 0.1559 0.1700 0.1559 0.1600 29,500 -0.00(-1.96%)
Jun 08, 2021 0.1600 0.1664 0.1500 0.1632 108,803 +0.00(+2.97%)
Jun 07, 2021 0.1820 0.1820 0.1585 0.1585 116,198 -0.01(-4.29%)
Jun 04, 2021 0.1612 0.1656 0.1612 0.1656 71,680 -0.00(-1.08%)
Jun 03, 2021 0.1719 0.1750 0.1674 0.1674 816 +0.00(+0.00%)
Jun 02, 2021 0.1750 0.1750 0.1620 0.1674 318,050 -0.01(-8.02%)
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.