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 (%)
Dec 31, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 30, 2019 0.2150 0.2200 0.2000 0.2000 29,500 -0.01(-4.76%)
Dec 27, 2019 0.1800 0.2100 0.1800 0.2100 29,479 +0.03(+16.67%)
Dec 24, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 23, 2019 0.1800 0.1900 0.1800 0.1900 49,283 +0.02(+11.76%)
Dec 20, 2019 0.1700 0.1700 0.1700 0.1700 1,300 +0.00(+0.00%)
Dec 18, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 17, 2019 0.1700 0.1700 0.1600 0.1600 27,406 -0.01(-5.88%)
Dec 16, 2019 0.1550 0.1800 0.1550 0.1700 19,000 -0.01(-5.56%)
Dec 13, 2019 0.1900 0.1900 0.1800 0.1800 47,140 -0.01(-5.26%)
Dec 12, 2019 0.1850 0.1900 0.1850 0.1900 2,183 +0.01(+2.70%)
Dec 11, 2019 0.1850 0.1850 0.1750 0.1850 18,000 -0.01(-2.63%)
Dec 10, 2019 0.1800 0.1900 0.1800 0.1900 143,782 +0.01(+5.56%)
Dec 09, 2019 0.1800 0.1800 0.1600 0.1800 292,266 +0.01(+9.09%)
Dec 04, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Dec 03, 2019 0.1450 0.1500 0.1450 0.1450 57,850 -0.01(-3.33%)
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%)
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.