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: 3:43 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 29, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 28, 2019 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Nov 26, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Nov 25, 2019 0.1450 0.1450 0.1350 0.1350 57,000 -0.02(-12.90%)
Nov 22, 2019 0.1550 0.1550 0.1550 0.1550 25,000 +0.01(+3.33%)
Nov 21, 2019 0.1700 0.1700 0.1500 0.1500 16,500 -0.02(-11.76%)
Nov 20, 2019 0.1600 0.1800 0.1550 0.1700 195,431 +0.04(+30.77%)
Nov 19, 2019 0.1500 0.1500 0.1150 0.1300 151,493 -0.01(-7.14%)
Nov 18, 2019 0.1400 0.1400 0.1400 0.1400 30,000 -0.01(-6.67%)
Nov 15, 2019 0.1300 0.1600 0.1300 0.1500 174,766 +0.02(+20.00%)
Nov 14, 2019 0.1300 0.1300 0.1250 0.1250 7,000 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1250 0.1250 24,850 -0.02(-13.79%)
Nov 12, 2019 0.1300 0.1450 0.1250 0.1450 49,000 +0.00(+0.00%)
Nov 08, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 07, 2019 0.1500 0.1500 0.1450 0.1450 45,000 +0.01(+7.41%)
Nov 05, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Nov 04, 2019 0.1350 0.1450 0.1350 0.1450 25,500 +0.02(+16.00%)
Nov 01, 2019 0.1300 0.1300 0.1250 0.1250 13,500 +0.01(+4.17%)
Oct 31, 2019 0.1400 0.1450 0.1000 0.1200 132,800 -0.02(-14.29%)
Oct 30, 2019 0.1400 0.1400 0.1400 0.1400 17,500 -0.01(-9.68%)
Oct 28, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Oct 23, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 22, 2019 0.1400 0.1600 0.1400 0.1500 72,660 +0.01(+3.45%)
Oct 18, 2019 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Oct 17, 2019 0.1150 0.1150 0.1100 0.1100 11,000 -0.01(-8.33%)
Oct 15, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 10, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 09, 2019 0.1300 0.1300 0.1250 0.1250 6,500 -0.01(-3.85%)
Oct 08, 2019 0.1300 0.1300 0.1300 0.1300 13,000 -0.01(-7.14%)
Oct 07, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Oct 03, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 02, 2019 0.1350 0.1400 0.1250 0.1300 18,966 -0.01(-10.34%)
Oct 01, 2019 0.1450 0.1450 0.1450 0.1450 2,500 -0.02(-9.38%)
Sep 30, 2019 0.1650 0.1650 0.1600 0.1600 18,969 -0.02(-11.11%)
Sep 25, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 24, 2019 0.1700 0.1800 0.1700 0.1800 33,025 +0.01(+9.09%)
Sep 20, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 18, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Sep 17, 2019 0.1600 0.1600 0.1550 0.1550 25,013 +0.00(+0.00%)
Sep 16, 2019 0.1600 0.1600 0.1550 0.1550 100,825 +0.02(+14.81%)
Sep 12, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 11, 2019 0.1300 0.1350 0.1200 0.1350 19,100 +0.02(+12.50%)
Sep 10, 2019 0.1200 0.1200 0.1200 166 +0.00(+0.00%)
Sep 09, 2019 0.1250 0.1350 0.1200 0.1200 62,858 -0.01(-4.00%)
Sep 06, 2019 0.1250 0.1250 0.1250 0.1250 7,411 -0.02(-10.71%)
Sep 05, 2019 0.1400 0.1400 0.1300 0.1400 6,000 +0.01(+7.69%)
Sep 04, 2019 0.1400 0.1400 0.1300 0.1300 26,583 +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.