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

Ibc Advanced Alloys Corp (OP: IAALF )

0.0541 -0.0159 (-22.71%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0541 0.0541 0.0541 0.0541 1,000 -0.02(-22.71%)
Apr 18, 2024 0.0700 16 -0.01(-11.39%)
Apr 12, 2024 0.0790 0 +0.01(+17.91%)
Apr 10, 2024 0.0670 26 +0.00(+7.89%)
Apr 08, 2024 0.0621 0 -0.01(-11.29%)
Apr 05, 2024 0.0700 0.0700 0.0700 0.0700 75,010 -0.00(-1.41%)
Apr 04, 2024 0.0710 0.0710 0.0710 0.0710 42,041 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0710 0.0600 0.0710 50,055 +0.02(+37.60%)
Apr 01, 2024 0.0516 0 -0.02(-32.11%)
Mar 28, 2024 0.0760 0.0760 0.0760 0.0760 5,207 -0.00(-5.00%)
Mar 26, 2024 0.0800 9 -0.00(-1.23%)
Mar 25, 2024 0.0810 0.0810 0.0810 0.0810 630 +0.01(+6.72%)
Mar 22, 2024 0.0657 0.0759 0.0657 0.0759 5,416 +0.00(+0.53%)
Mar 21, 2024 0.0755 0.0755 0.0755 0.0755 3,200 -0.01(-13.22%)
Mar 19, 2024 0.0870 0 +0.01(+20.00%)
Mar 18, 2024 0.0725 0.0725 0.0725 0.0725 35,000 -0.01(-9.38%)
Mar 15, 2024 0.0800 0.0800 0.0800 0.0800 14,500 +0.01(+10.34%)
Mar 14, 2024 0.0725 0.0725 0.0725 0.0725 35,050 +0.00(+3.57%)
Mar 13, 2024 0.0675 0.0700 0.0675 0.0700 2,642 +0.00(+3.70%)
Mar 12, 2024 0.0600 0.0675 0.0600 0.0675 13,270 +0.00(+1.20%)
Mar 11, 2024 0.0667 0.0804 0.0667 0.0667 2,000 -0.02(-24.20%)
Mar 08, 2024 0.0899 0.0910 0.0772 0.0880 68,920 +0.01(+14.88%)
Mar 07, 2024 0.0766 0.0900 0.0766 0.0766 1,419 -0.00(-2.92%)
Mar 06, 2024 0.0860 0.0860 0.0789 0.0789 13,000 -0.00(-0.13%)
Mar 05, 2024 0.0650 0.0790 0.0650 0.0790 125,738 +0.02(+36.21%)
Mar 04, 2024 0.0516 0.0580 0.0516 0.0580 50,450 -0.00(-3.33%)
Mar 01, 2024 0.0540 0.0600 0.0540 0.0600 40,153 +0.01(+17.65%)
Feb 26, 2024 0.0510 0 +0.00(+8.51%)
Feb 23, 2024 0.0465 0.0500 0.0465 0.0470 98,000 +0.00(+0.00%)
Feb 22, 2024 0.0433 0.0470 0.0433 0.0470 100,058 +0.01(+17.50%)
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 1,630 +0.00(+2.56%)
Feb 16, 2024 0.0390 75 -0.01(-22.00%)
Feb 14, 2024 0.0500 0 +0.02(+66.11%)
Feb 13, 2024 0.0312 0.0312 0.0301 0.0301 50,100 -0.01(-33.11%)
Feb 12, 2024 0.0421 0.0450 0.0421 0.0450 50,014 +0.01(+30.06%)
Feb 07, 2024 0.0346 16 +0.00(+15.33%)
Feb 06, 2024 0.0300 0.0300 0.0300 0.0300 683 +0.00(+0.33%)
Feb 05, 2024 0.0299 0.0299 0.0299 0.0299 200 -0.00(-9.39%)
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.