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

Ibc Advanced Alloys Corp (TSV: IB )

0.0650 -0.0100 (-13.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Nov 30, 2018 0.2400 0.2800 0.2400 0.2800 64,200 +0.01(+3.70%)
Nov 29, 2018 0.3000 0.3000 0.2650 0.2700 20,800 -0.01(-3.57%)
Nov 28, 2018 0.2600 0.2900 0.2600 0.2800 6,903 -0.02(-6.67%)
Nov 27, 2018 0.2900 0.3000 0.2900 0.3000 44,765 +0.02(+7.14%)
Nov 26, 2018 0.2600 0.2800 0.2550 0.2800 23,300 +0.02(+7.69%)
Nov 23, 2018 0.2600 0.2600 0.2600 0.2600 1,009 +0.00(+0.00%)
Nov 22, 2018 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Nov 21, 2018 0.2600 0.2600 0.2600 0.2600 11,000 -0.02(-5.45%)
Nov 20, 2018 0.2650 0.2750 0.2600 0.2750 15,500 -0.02(-6.78%)
Nov 19, 2018 0.2650 0.2950 0.2600 0.2950 8,183 +0.03(+13.46%)
Nov 14, 2018 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Nov 13, 2018 0.3100 0.3100 0.2800 0.2800 1,500 -0.03(-9.68%)
Nov 12, 2018 0.3000 0.3100 0.2900 0.3100 23,866 +0.03(+12.73%)
Nov 09, 2018 0.2900 0.2900 0.2700 0.2750 46,166 +0.00(+0.00%)
Nov 08, 2018 0.2800 0.2800 0.2750 0.2750 11,500 -0.01(-3.51%)
Nov 07, 2018 0.2750 0.2900 0.2750 0.2850 10,500 -0.01(-1.72%)
Nov 06, 2018 0.2850 0.2900 0.2850 0.2900 6,000 -0.01(-3.33%)
Nov 05, 2018 0.3150 0.3150 0.3000 0.3000 28,666 -0.01(-3.23%)
Nov 02, 2018 0.3000 0.3200 0.2950 0.3100 129,900 +0.02(+6.90%)
Nov 01, 2018 0.2950 0.2950 0.2850 0.2900 35,416 +0.01(+1.75%)
Oct 31, 2018 0.2850 0.2900 0.2850 0.2850 41,149 +0.00(+0.00%)
Oct 30, 2018 0.2750 0.2900 0.2200 0.2850 74,572 -0.02(-5.00%)
Oct 29, 2018 0.3200 0.3400 0.2950 0.3000 67,000 -0.04(-11.76%)
Oct 26, 2018 0.2950 0.3400 0.2950 0.3400 68,565 +0.04(+13.33%)
Oct 25, 2018 0.3000 0.3000 0.3000 0.3000 22,069 -0.01(-3.23%)
Oct 24, 2018 0.3050 0.3100 0.3050 0.3100 24,500 +0.03(+8.77%)
Oct 23, 2018 0.3050 0.3100 0.2850 0.2850 33,534 -0.04(-10.94%)
Oct 22, 2018 0.3000 0.3200 0.3000 0.3200 120,000 +0.02(+4.92%)
Oct 19, 2018 0.3000 0.3100 0.3000 0.3050 7,500 +0.02(+7.02%)
Oct 18, 2018 0.2900 0.2900 0.2850 0.2850 6,100 -0.02(-5.00%)
Oct 17, 2018 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Oct 16, 2018 0.3000 0.3000 0.3000 55 +0.00(+0.00%)
Oct 15, 2018 0.3150 0.3200 0.3000 0.3000 9,000 -0.02(-4.76%)
Oct 12, 2018 0.3100 0.3150 0.3100 0.3150 11,500 +0.00(+0.00%)
Oct 11, 2018 0.3200 0.3200 0.3150 0.3150 26,500 +0.01(+1.61%)
Oct 10, 2018 0.2750 0.3200 0.2750 0.3100 91,579 +0.00(+0.00%)
Oct 09, 2018 0.2800 0.3100 0.2800 0.3100 38,907 +0.02(+6.90%)
Oct 05, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 04, 2018 0.2800 0.2800 0.2800 0.2800 3,800 -0.01(-3.45%)
Oct 02, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 01, 2018 0.3000 0.3100 0.3000 0.3000 15,900 +0.00(+0.00%)
Sep 28, 2018 0.3000 0.3000 0.3000 0.3000 18,800 +0.00(+0.00%)
Sep 27, 2018 0.3000 0.3000 0.3000 0.3000 1,032 +0.02(+5.26%)
Sep 26, 2018 0.2850 0.2850 0.2850 0.2850 6,500 -0.01(-3.39%)
Sep 25, 2018 0.2750 0.3100 0.2750 0.2950 11,366 -0.02(-6.35%)
Sep 21, 2018 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Sep 20, 2018 0.2750 0.3100 0.2750 0.3100 30,800 +0.01(+3.33%)
Sep 19, 2018 0.3050 0.3050 0.3000 0.3000 6,500 -0.02(-6.25%)
Sep 18, 2018 0.3200 0.3200 0.3200 0.3200 2,666 +0.00(+0.00%)
Sep 17, 2018 0.3050 0.3200 0.3000 0.3200 55,000 +0.00(+0.00%)
Sep 14, 2018 0.3000 0.3200 0.3000 0.3200 147,840 +0.00(+0.00%)
Sep 13, 2018 0.3050 0.3200 0.3050 0.3200 8,000 +0.02(+4.92%)
Sep 12, 2018 0.3100 0.3100 0.3050 0.3050 18,000 -0.02(-4.69%)
Sep 11, 2018 0.3100 0.3200 0.3100 0.3200 10,000 +0.01(+3.23%)
Sep 10, 2018 0.3100 0.3200 0.3100 0.3100 13,033 -0.01(-1.59%)
Sep 07, 2018 0.3100 0.3150 0.3100 0.3150 9,500 +0.00(+0.00%)
Sep 06, 2018 0.3100 0.3150 0.3100 0.3150 9,000 +0.01(+1.61%)
Sep 05, 2018 0.3200 0.3200 0.3100 0.3100 3,000 +0.00(+0.00%)
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.