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

Ibc Advanced Alloys Corp (OP: IAALF )

0.0600 +0.0084 (+16.28%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 10, 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 28, 2017 0.2810 0.2840 0.2810 0.2812 40,568 +0.01(+2.48%)
Apr 27, 2017 0.2744 0.2744 0.2744 0.2744 1,083 -0.01(-3.52%)
Apr 26, 2017 0.2691 0.2844 0.2691 0.2844 10,344 +0.02(+6.60%)
Apr 25, 2017 0.2668 0.2668 0.2668 0.2668 426 -0.01(-3.33%)
Apr 24, 2017 0.2773 0.2907 0.2760 0.2760 7,998 -0.01(-4.83%)
Apr 20, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 19, 2017 0.2760 0.2900 0.2700 0.2900 34,324 +0.01(+3.17%)
Apr 18, 2017 0.2811 0.2811 0.2811 0.2811 1,000 -0.01(-2.80%)
Apr 17, 2017 0.2778 0.2918 0.2778 0.2892 50,700 +0.00(+1.12%)
Apr 13, 2017 0.2827 0.2862 0.2827 0.2860 9,369 +0.00(+0.00%)
Apr 11, 2017 0.2860 0.2860 0.2860 0 -0.02(-6.54%)
Apr 10, 2017 0.2922 0.3060 0.2922 0.3060 707 +0.02(+8.90%)
Apr 07, 2017 0.2850 0.2850 0.2850 0.2810 1,500 +0.00(+0.36%)
Apr 06, 2017 0.2788 0.2900 0.2788 0.2800 52,166 -0.02(-6.39%)
Apr 05, 2017 0.2991 0.2991 0.2991 0.2991 200 -0.00(-0.30%)
Apr 04, 2017 0.3000 0.3000 0.3000 0.3000 2,000 -0.00(-1.61%)
Mar 31, 2017 0.3049 0.3049 0.3049 9 +0.01(+2.14%)
Mar 30, 2017 0.3059 0.3059 0.2985 0.2985 450 +0.00(+0.67%)
Mar 29, 2017 0.2965 0.2965 0.2965 0.2965 167 -0.03(-8.46%)
Mar 27, 2017 0.3239 0.3239 0.3239 0 -0.00(-1.25%)
Mar 24, 2017 0.3280 0.3340 0.3280 0.3280 8,516 +0.02(+5.81%)
Mar 23, 2017 0.3030 0.3100 0.3030 0.3100 10,223 +0.01(+2.31%)
Mar 22, 2017 0.3030 0.3030 0.3030 0.3030 11,000 +0.00(+0.00%)
Mar 21, 2017 0.3030 0.3133 0.2993 0.3030 49,675 -0.01(-2.26%)
Mar 20, 2017 0.3090 0.3100 0.3090 0.3100 1,000 -0.00(-0.64%)
Mar 17, 2017 0.3212 0.3212 0.3120 0.3120 15,060 -0.01(-2.50%)
Mar 16, 2017 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.31%)
Mar 15, 2017 0.3010 0.3010 0.3010 0.3010 321 -0.00(-0.99%)
Mar 14, 2017 0.3022 0.3144 0.3022 0.3040 37,258 -0.00(-0.33%)
Mar 10, 2017 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Mar 09, 2017 0.3300 0.3300 0.3300 0.3300 500 -0.00(-0.90%)
Mar 07, 2017 0.3330 0.3330 0.3330 0 +0.00(+0.60%)
Mar 03, 2017 0.3310 0.3310 0.3310 75 -0.01(-2.65%)
Mar 02, 2017 0.3344 0.3400 0.3344 0.3400 19,612 +0.00(+0.00%)
Mar 01, 2017 0.3335 0.3400 0.3323 0.3400 18,076 +0.02(+7.02%)
Feb 28, 2017 0.3180 0.3180 0.3119 0.3177 15,150 -0.00(-1.03%)
Feb 27, 2017 0.3200 0.3410 0.3126 0.3210 21,578 +0.00(+0.31%)
Feb 24, 2017 0.3414 0.3490 0.3200 0.3200 10,100 -0.02(-7.19%)
Feb 23, 2017 0.3558 0.3558 0.3305 0.3448 10,383 +0.05(+15.90%)
Feb 22, 2017 0.3000 0.3000 0.2975 0.2975 18,941 -0.02(-7.67%)
Feb 21, 2017 0.3246 0.3472 0.3220 0.3222 17,000 +0.01(+2.29%)
Feb 17, 2017 0.3150 0.3150 0.3150 0 +0.01(+3.75%)
Feb 16, 2017 0.3009 0.3040 0.3004 0.3036 37,533 +0.02(+6.27%)
Feb 15, 2017 0.2855 0.2857 0.2847 0.2857 12,732 +0.00(+0.07%)
Feb 14, 2017 0.2876 0.2890 0.2845 0.2855 150,383 -0.00(-0.07%)
Feb 13, 2017 0.2657 0.2857 0.2657 0.2857 20,667 +0.01(+5.15%)
Feb 10, 2017 0.2879 0.2879 0.2700 0.2717 45,964 -0.00(-1.49%)
Feb 09, 2017 0.2841 0.2841 0.2758 0.2758 600 -0.00(-1.22%)
Feb 08, 2017 0.2792 0.2792 0.2792 0.2792 241 +0.00(+0.04%)
Feb 07, 2017 0.2950 0.2950 0.2760 0.2791 20,015 -0.00(-0.71%)
Feb 06, 2017 0.2760 0.2900 0.2760 0.2811 19,479 -0.03(-8.97%)
Feb 03, 2017 0.3088 0.3088 0.3088 0.3088 3,208 -0.00(-0.39%)
Feb 02, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+3.30%)
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.