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 26, 2023 0.0600 33 -0.02(-24.05%)
Apr 24, 2023 0.0790 0 +0.02(+31.67%)
Apr 21, 2023 0.0625 0.0625 0.0600 0.0600 55,000 -0.01(-15.61%)
Apr 19, 2023 0.0711 0 +0.01(+18.50%)
Apr 18, 2023 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-15.49%)
Apr 17, 2023 0.0692 0.0710 0.0692 0.0710 2,050 +0.00(+5.50%)
Apr 14, 2023 0.0673 0.0673 0.0673 0.0673 15,000 +0.00(+1.97%)
Apr 13, 2023 0.0660 0.0660 0.0660 0.0660 39,000 -0.00(-0.75%)
Apr 12, 2023 0.0656 0.0760 0.0656 0.0665 3,800 -0.01(-8.90%)
Apr 11, 2023 0.0674 0.0730 0.0674 0.0730 5,000 +0.01(+11.28%)
Apr 10, 2023 0.0570 0.0687 0.0570 0.0656 9,300 +0.01(+9.33%)
Apr 06, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 03, 2023 0.0600 19 -0.01(-7.69%)
Mar 31, 2023 0.0650 0.0650 0.0650 0.0650 7,428 +0.00(+0.00%)
Mar 29, 2023 0.0650 16 +0.01(+8.33%)
Mar 28, 2023 0.0615 0.0615 0.0588 0.0600 7,583 -0.01(-7.98%)
Mar 27, 2023 0.0700 0.0700 0.0647 0.0652 20,530 -0.00(-6.86%)
Mar 24, 2023 0.0700 0.0700 0.0700 0.0700 730 -0.01(-10.14%)
Mar 22, 2023 0.0779 0 +0.00(+5.13%)
Mar 21, 2023 0.0700 0.0741 0.0700 0.0741 19,882 -0.00(-2.50%)
Mar 20, 2023 0.0820 0.0820 0.0700 0.0760 74,380 -0.01(-8.76%)
Mar 17, 2023 0.0833 0.0833 0.0833 0.0833 1,000 -0.01(-7.34%)
Mar 16, 2023 0.0970 0.0970 0.0899 0.0899 11,950 -0.01(-6.06%)
Mar 15, 2023 0.0957 0.0957 0.0957 0.0957 500 +0.01(+6.22%)
Mar 14, 2023 0.0914 0.0914 0.0901 0.0901 1,584 +0.01(+9.21%)
Mar 10, 2023 0.0825 0 -0.01(-13.16%)
Mar 08, 2023 0.0950 9 -0.01(-5.00%)
Mar 07, 2023 0.1000 0.1000 0.1000 0.1000 19,300 +0.01(+5.26%)
Mar 06, 2023 0.0933 0.0950 0.0933 0.0950 55,100 +0.00(+0.53%)
Mar 03, 2023 0.0801 0.0945 0.0801 0.0945 72,199 +0.01(+10.14%)
Mar 01, 2023 0.0858 0 -0.01(-12.45%)
Feb 28, 2023 0.0912 0.0980 0.0857 0.0980 2,374 +0.00(+2.08%)
Feb 27, 2023 0.0936 0.0960 0.0922 0.0960 3,820 +0.00(+1.80%)
Feb 24, 2023 0.0943 0.0943 0.0943 0.0943 1,502 +0.01(+6.31%)
Feb 23, 2023 0.0887 0.0887 0.0887 0.0887 625 +0.01(+5.97%)
Feb 22, 2023 0.0837 0.0837 0.0837 0.0837 125 -0.01(-13.08%)
Feb 21, 2023 0.0825 0.0963 0.0825 0.0963 4,323 +0.01(+8.94%)
Feb 17, 2023 0.0935 0.0977 0.0884 0.0884 121,430 -0.01(-9.61%)
Feb 16, 2023 0.0877 0.0978 0.0877 0.0978 11,600 -0.01(-6.77%)
Feb 15, 2023 0.1000 0.1049 0.1000 0.1049 10,590 +0.00(+5.01%)
Feb 14, 2023 0.0999 0.0999 0.0999 0.0999 1,000 +0.00(+1.11%)
Feb 13, 2023 0.1025 0.1025 0.0988 0.0988 6,125 -0.00(-1.20%)
Feb 10, 2023 0.1000 0.1000 0.0923 0.1000 721 -0.00(-3.29%)
Feb 09, 2023 0.1034 0.1034 0.1034 0.1034 725 +0.00(+2.78%)
Feb 07, 2023 0.1006 20 +0.00(+0.00%)
Feb 03, 2023 0.1006 0 +0.00(+0.00%)
Feb 02, 2023 0.0977 0.1009 0.0977 0.1006 4,904 +0.00(+2.86%)
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.