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 (%)
Feb 28, 2017 0.4400 0.4400 0.4200 0.4400 36,575 +0.00(+0.00%)
Feb 27, 2017 0.4150 0.4400 0.4150 0.4400 102,696 +0.03(+7.32%)
Feb 24, 2017 0.4400 0.4500 0.4000 0.4100 132,000 -0.02(-4.65%)
Feb 23, 2017 0.4200 0.4800 0.4200 0.4300 206,936 +0.03(+8.86%)
Feb 22, 2017 0.3950 0.3950 0.3900 0.3950 64,143 -0.01(-3.66%)
Feb 21, 2017 0.4300 0.4600 0.4100 0.4100 65,600 -0.01(-2.38%)
Feb 17, 2017 0.4200 0.4200 0.4200 0 +0.04(+12.00%)
Feb 16, 2017 0.3900 0.3900 0.3700 0.3750 131,900 -0.02(-3.85%)
Feb 15, 2017 0.3900 0.3900 0.3750 0.3900 25,200 +0.00(+0.00%)
Feb 14, 2017 0.3700 0.3900 0.3650 0.3900 262,452 +0.02(+5.41%)
Feb 13, 2017 0.3500 0.3700 0.3500 0.3700 29,383 +0.02(+5.71%)
Feb 10, 2017 0.3700 0.3700 0.3500 0.3500 42,392 -0.02(-5.41%)
Feb 09, 2017 0.3700 0.3700 0.3600 0.3700 26,702 -0.01(-2.63%)
Feb 08, 2017 0.3950 0.3950 0.3650 0.3800 21,288 +0.01(+1.33%)
Feb 07, 2017 0.3800 0.3800 0.3650 0.3750 31,178 -0.02(-5.06%)
Feb 06, 2017 0.3800 0.3950 0.3700 0.3950 24,920 +0.03(+8.22%)
Feb 03, 2017 0.3700 0.3950 0.3650 0.3650 16,500 -0.03(-6.41%)
Feb 02, 2017 0.4000 0.4000 0.3700 0.3900 63,500 +0.00(+0.00%)
Feb 01, 2017 0.3900 0.3900 0.3700 0.3900 35,011 +0.01(+2.63%)
Jan 31, 2017 0.3800 0.3950 0.3600 0.3800 125,926 +0.00(+0.00%)
Jan 30, 2017 0.4200 0.4200 0.3800 0.3800 68,170 -0.02(-5.00%)
Jan 27, 2017 0.4100 0.4200 0.4000 0.4000 68,433 -0.02(-4.76%)
Jan 26, 2017 0.4200 0.4200 0.4200 0.4200 20,004 +0.00(+0.00%)
Jan 25, 2017 0.4250 0.4250 0.4000 0.4200 65,500 -0.01(-2.33%)
Jan 24, 2017 0.4400 0.4400 0.4300 0.4300 24,066 -0.01(-2.27%)
Jan 23, 2017 0.4450 0.4500 0.4400 0.4400 22,300 -0.01(-2.22%)
Jan 20, 2017 0.4450 0.4500 0.4400 0.4500 6,000 +0.01(+2.27%)
Jan 19, 2017 0.4400 0.4400 0.4400 0.4400 6,500 -0.02(-4.35%)
Jan 18, 2017 0.4500 0.4600 0.4500 0.4600 5,846 +0.01(+2.22%)
Jan 17, 2017 0.4600 0.4600 0.4500 0.4500 27,523 -0.02(-4.26%)
Jan 16, 2017 0.4400 0.4700 0.4400 0.4700 29,809 +0.01(+3.30%)
Jan 13, 2017 0.4550 0.4550 0.4300 0.4550 105,500 -0.01(-3.19%)
Jan 12, 2017 0.4700 0.4700 0.4550 0.4700 22,540 +0.01(+3.30%)
Jan 11, 2017 0.4750 0.4800 0.4550 0.4550 18,060 -0.02(-4.21%)
Jan 10, 2017 0.4400 0.4800 0.4400 0.4750 41,846 +0.03(+7.95%)
Jan 09, 2017 0.4150 0.4400 0.4050 0.4400 11,030 +0.03(+7.32%)
Jan 06, 2017 0.4250 0.4250 0.4050 0.4100 9,833 +0.00(+0.00%)
Jan 05, 2017 0.4150 0.4250 0.4100 0.4100 66,700 -0.01(-2.38%)
Jan 04, 2017 0.4100 0.4250 0.4100 0.4200 54,035 +0.01(+2.44%)
Jan 03, 2017 0.4500 0.4500 0.4100 0.4100 39,316 -0.02(-4.65%)
Dec 30, 2016 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
Dec 29, 2016 0.4350 0.4350 0.4350 0.4350 6,333 +0.01(+1.16%)
Dec 28, 2016 0.4250 0.4600 0.4250 0.4300 23,967 -0.04(-8.51%)
Dec 23, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Dec 22, 2016 0.4250 0.4800 0.4250 0.4800 23,746 +0.05(+12.94%)
Dec 21, 2016 0.4200 0.4550 0.4200 0.4250 19,106 +0.00(+0.00%)
Dec 20, 2016 0.4050 0.4300 0.4050 0.4250 27,135 -0.03(-5.56%)
Dec 19, 2016 0.4150 0.4500 0.4100 0.4500 163,750 +0.04(+9.76%)
Dec 16, 2016 0.4200 0.4200 0.4100 0.4100 89,760 -0.05(-10.87%)
Dec 15, 2016 0.4700 0.4700 0.4200 0.4600 101,286 -0.01(-2.13%)
Dec 14, 2016 0.4650 0.4700 0.4650 0.4700 13,333 +0.00(+0.00%)
Dec 13, 2016 0.4650 0.4700 0.4650 0.4700 8,816 +0.00(+0.00%)
Dec 12, 2016 0.4700 0.4900 0.4700 0.4700 53,883 +0.00(+0.00%)
Dec 09, 2016 0.4700 0.4700 0.4700 0.4700 42,000 +0.00(+0.00%)
Dec 08, 2016 0.4950 0.4950 0.4700 0.4700 4,108 -0.02(-4.08%)
Dec 07, 2016 0.4900 0.4950 0.4800 0.4900 10,449 +0.02(+5.38%)
Dec 06, 2016 0.4700 0.4950 0.4650 0.4650 30,702 -0.00(-1.06%)
Dec 05, 2016 0.4650 0.4750 0.4650 0.4700 24,011 -0.02(-4.08%)
Dec 02, 2016 0.4700 0.4900 0.4600 0.4900 22,566 +0.02(+4.26%)
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.