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 (%)
Sep 30, 2021 0.1697 0.1850 0.1573 0.1573 2,775 -0.01(-6.70%)
Sep 29, 2021 0.1580 0.1687 0.1580 0.1686 8,400 -0.00(-1.52%)
Sep 28, 2021 0.1712 0.1712 0.1712 0.1712 7,500 +0.00(+0.12%)
Sep 27, 2021 0.2010 0.2010 0.1691 0.1710 85,422 +0.00(+1.36%)
Sep 24, 2021 0.1728 0.1798 0.1672 0.1687 447,600 -0.01(-4.26%)
Sep 23, 2021 0.1762 0.1800 0.1762 0.1762 22,500 +0.00(+1.97%)
Sep 22, 2021 0.1754 0.1754 0.1728 0.1728 43,000 -0.01(-6.29%)
Sep 21, 2021 0.1844 0.1844 0.1844 0.1844 37,550 +0.01(+4.89%)
Sep 20, 2021 0.1928 0.2000 0.1758 0.1758 380,367 -0.02(-11.30%)
Sep 17, 2021 0.1900 0.1990 0.1900 0.1982 197,666 +0.01(+2.91%)
Sep 16, 2021 0.1925 0.2092 0.1925 0.1926 1,666 -0.01(-4.42%)
Sep 15, 2021 0.2015 0.2200 0.2015 0.2015 3,025 +0.01(+7.35%)
Sep 13, 2021 0.1877 0.1877 0.1877 0 -0.02(-8.71%)
Sep 10, 2021 0.1805 0.2057 0.1805 0.2056 5,871 +0.00(+1.33%)
Sep 09, 2021 0.1996 0.2029 0.1968 0.2029 6,300 -0.00(-1.74%)
Sep 07, 2021 0.2065 0.2065 0.2065 0 +0.00(+1.23%)
Sep 03, 2021 0.1959 0.2045 0.1959 0.2040 9,719 -0.01(-2.86%)
Sep 02, 2021 0.2010 0.2100 0.2010 0.2100 1,379 +0.00(+0.00%)
Sep 01, 2021 0.2100 0.2100 0.2100 0.2100 481 +0.00(+0.10%)
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%)
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.