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 (%)
Sep 29, 2017 0.2950 0.2950 0.2950 0.2950 166 -0.03(-7.81%)
Sep 28, 2017 0.3200 0.3200 0.3200 0.3200 20,000 -0.00(-0.62%)
Sep 26, 2017 0.3220 0.3220 0.3220 0 -0.00(-0.31%)
Sep 22, 2017 0.3230 0.3230 0.3230 0 +0.04(+14.54%)
Sep 21, 2017 0.2952 0.3080 0.2820 0.2820 25,207 -0.02(-6.81%)
Sep 20, 2017 0.3009 0.3065 0.2800 0.3026 107,570 -0.00(-0.46%)
Sep 19, 2017 0.3040 0.3040 0.3040 0.3040 5,000 +0.00(+1.33%)
Sep 18, 2017 0.3000 0.3000 0.3000 0.3000 7,630 -0.03(-8.06%)
Sep 15, 2017 0.3168 0.3287 0.3168 0.3263 6,450 -0.00(-1.12%)
Sep 14, 2017 0.3320 0.3344 0.3235 0.3300 18,000 -0.01(-1.49%)
Sep 13, 2017 0.3300 0.3350 0.3300 0.3350 1,521 +0.03(+8.38%)
Sep 11, 2017 0.3091 0.3091 0.3091 0 -0.01(-4.60%)
Sep 08, 2017 0.3240 0.3250 0.3163 0.3240 17,100 -0.01(-2.85%)
Sep 07, 2017 0.3400 0.3400 0.3032 0.3335 60,263 -0.01(-1.91%)
Sep 06, 2017 0.3540 0.3540 0.3070 0.3400 81,406 +0.03(+9.71%)
Sep 05, 2017 0.2980 0.3099 0.2980 0.3099 3,600 +0.01(+2.28%)
Sep 01, 2017 0.3030 0.3030 0.3030 0.3030 2,093 +0.00(+0.00%)
Aug 31, 2017 0.2920 0.3030 0.2920 0.3030 1,516 +0.02(+7.07%)
Aug 29, 2017 0.2830 0.2830 0.2830 66 +0.00(+0.00%)
Aug 28, 2017 0.3070 0.3070 0.2800 0.2830 22,375 -0.02(-7.88%)
Aug 24, 2017 0.3072 0.3072 0.3072 13 +0.03(+9.71%)
Aug 23, 2017 0.2800 0.2800 0.2800 0.2800 371 +0.00(+0.00%)
Aug 22, 2017 0.3075 0.3150 0.2800 0.2800 12,750 -0.02(-7.59%)
Aug 18, 2017 0.3030 0.3030 0.3030 0 +0.01(+2.71%)
Aug 17, 2017 0.3030 0.3030 0.2944 0.2950 1,774 +0.03(+9.42%)
Aug 15, 2017 0.2696 0.2696 0.2696 0 -0.01(-2.53%)
Aug 14, 2017 0.2766 0.2766 0.2766 0.2766 570 +0.00(+1.80%)
Aug 11, 2017 0.2717 0.2717 0.2717 0.2717 500 -0.03(-9.43%)
Aug 10, 2017 0.2902 0.3000 0.2902 0.3000 20,197 -0.01(-1.64%)
Aug 09, 2017 0.2992 0.3050 0.2992 0.3050 6,923 +0.02(+7.02%)
Aug 08, 2017 0.2850 0.2850 0.2850 0.2850 2,247 -0.02(-5.00%)
Aug 07, 2017 0.2954 0.3000 0.2750 0.3000 6,045 +0.00(+0.00%)
Aug 03, 2017 0.3000 0.3000 0.3000 83 +0.00(+0.00%)
Aug 02, 2017 0.3000 0.3048 0.3000 0.3000 8,000 +0.01(+3.02%)
Aug 01, 2017 0.2810 0.2922 0.2810 0.2912 2,083 -0.00(-1.02%)
Jul 31, 2017 0.3050 0.3050 0.2942 0.2942 2,550 +0.01(+2.05%)
Jul 28, 2017 0.2883 0.2883 0.2883 0.2883 1,000 -0.01(-3.58%)
Jul 27, 2017 0.2990 0.2990 0.2990 0.2990 2,500 +0.01(+2.05%)
Jul 26, 2017 0.2914 0.2930 0.2914 0.2930 5,500 -0.01(-1.88%)
Jul 25, 2017 0.2986 0.2986 0.2986 0.2986 225 +0.01(+4.63%)
Jul 24, 2017 0.2854 0.2854 0.2854 0.2854 17,500 +0.00(+1.75%)
Jul 21, 2017 0.2838 0.2850 0.2800 0.2805 12,701 -0.00(-1.58%)
Jul 20, 2017 0.2850 0.2760 0.2850 22,506 +0.00(+1.14%)
Jul 19, 2017 0.2978 0.3009 0.2800 0.2818 38,650 -0.01(-2.83%)
Jul 17, 2017 0.2900 0.2900 0.2900 0 -0.02(-5.51%)
Jul 14, 2017 0.3140 0.3140 0.3069 0.3069 14,070 -0.00(-0.03%)
Jul 13, 2017 0.3065 0.3083 0.3065 0.3070 6,000 +0.01(+2.33%)
Jul 12, 2017 0.3000 0.3020 0.3000 0.3000 10,316 +0.01(+3.06%)
Jul 11, 2017 0.3098 0.3098 0.2911 0.2911 7,162 -0.02(-5.79%)
Jul 10, 2017 0.3050 0.3100 0.3050 0.3090 27,666 +0.01(+2.86%)
Jul 07, 2017 0.3004 0.3004 0.3004 0.3004 1,000 -0.00(-0.86%)
Jul 06, 2017 0.3121 0.3121 0.3030 0.3030 14,501 -0.00(-1.50%)
Jul 05, 2017 0.2900 0.3076 0.2900 0.3076 44,500 +0.03(+9.74%)
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.