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

Ibc Advanced Alloys Corp (TSV: IB )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 3:23 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 (%)
Mar 29, 2019 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Mar 28, 2019 0.2650 0.2650 0.2600 0.2650 23,074 -0.01(-1.85%)
Mar 27, 2019 0.2550 0.2700 0.2550 0.2700 8,529 +0.02(+5.88%)
Mar 26, 2019 0.2550 0.2600 0.2500 0.2550 151,200 +0.01(+2.00%)
Mar 25, 2019 0.2600 0.2600 0.2500 0.2500 64,000 -0.02(-7.41%)
Mar 22, 2019 0.2700 0.2700 0.2700 0.2700 500 +0.02(+5.88%)
Mar 21, 2019 0.2700 0.2750 0.2550 0.2550 16,030 -0.01(-1.92%)
Mar 20, 2019 0.2600 0.2700 0.2600 0.2600 2,443 -0.02(-7.14%)
Mar 19, 2019 0.2700 0.2800 0.2700 0.2800 60,342 +0.01(+3.70%)
Mar 18, 2019 0.2500 0.2700 0.2500 0.2700 35,600 +0.02(+5.88%)
Mar 15, 2019 0.2600 0.2750 0.2500 0.2550 35,151 +0.00(+0.00%)
Mar 14, 2019 0.2550 0.2550 0.2500 0.2550 5,297 +0.00(+0.00%)
Mar 13, 2019 0.2600 0.2600 0.2550 0.2550 9,500 -0.01(-1.92%)
Mar 12, 2019 0.2650 0.2800 0.2600 0.2600 20,400 -0.01(-1.89%)
Mar 11, 2019 0.2800 0.2800 0.2650 0.2650 6,600 +0.00(+0.00%)
Mar 08, 2019 0.2700 0.2700 0.2550 0.2650 28,200 -0.01(-3.64%)
Mar 07, 2019 0.2750 0.2750 0.2750 0.2750 6,500 +0.00(+0.00%)
Mar 06, 2019 0.2750 0.2750 0.2700 0.2750 40,960 -0.01(-1.79%)
Mar 05, 2019 0.2800 0.2800 0.2700 0.2800 63,371 +0.00(+0.00%)
Mar 04, 2019 0.2700 0.2800 0.2700 0.2800 23,500 +0.02(+5.66%)
Mar 01, 2019 0.2900 0.2900 0.2650 0.2650 52,700 -0.02(-7.02%)
Feb 28, 2019 0.2750 0.2850 0.2750 0.2850 33,200 +0.00(+1.79%)
Feb 27, 2019 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Feb 26, 2019 0.2800 0.2800 0.2800 0.2800 1,033 +0.01(+1.82%)
Feb 25, 2019 0.2800 0.2800 0.2750 0.2750 9,000 -0.01(-3.51%)
Feb 22, 2019 0.2750 0.2850 0.2750 0.2850 51,069 +0.01(+5.56%)
Feb 21, 2019 0.2600 0.2700 0.2600 0.2700 65,861 +0.01(+1.89%)
Feb 20, 2019 0.2600 0.2650 0.2600 0.2650 21,703 -0.01(-1.85%)
Feb 19, 2019 0.2300 0.2700 0.2300 0.2700 42,000 +0.02(+8.00%)
Feb 15, 2019 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Feb 14, 2019 0.2550 0.2600 0.2400 0.2550 114,016 +0.00(+0.00%)
Feb 13, 2019 0.2550 0.2550 0.2550 0.2550 2,791 -0.01(-3.77%)
Feb 12, 2019 0.2700 0.2700 0.2650 0.2650 21,000 +0.01(+1.92%)
Feb 11, 2019 0.2550 0.2600 0.2550 0.2600 1,500 -0.01(-3.70%)
Feb 07, 2019 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Feb 06, 2019 0.2600 0.2650 0.2400 0.2400 29,700 -0.03(-11.11%)
Feb 05, 2019 0.2950 0.2950 0.2250 0.2700 100,518 -0.03(-10.00%)
Feb 04, 2019 0.2800 0.3000 0.2650 0.3000 21,600 +0.04(+15.38%)
Feb 01, 2019 0.2600 0.2600 0.2600 0.2600 1,722 -0.04(-13.33%)
Jan 31, 2019 0.3000 0.3000 0.3000 0.3000 11,167 +0.00(+0.00%)
Jan 30, 2019 0.2850 0.3000 0.2850 0.3000 46,400 +0.02(+5.26%)
Jan 29, 2019 0.2950 0.2950 0.2850 0.2850 7,900 -0.01(-1.72%)
Jan 28, 2019 0.2900 0.3100 0.2750 0.2900 33,093 -0.01(-3.33%)
Jan 25, 2019 0.2350 0.3000 0.2250 0.3000 85,150 +0.06(+25.00%)
Jan 24, 2019 0.2500 0.2500 0.2350 0.2400 11,000 -0.02(-7.69%)
Jan 23, 2019 0.2350 0.2600 0.2350 0.2600 18,500 +0.02(+8.33%)
Jan 22, 2019 0.2450 0.2450 0.2250 0.2400 42,075 -0.01(-4.00%)
Jan 18, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jan 17, 2019 0.2400 0.2500 0.2400 0.2400 34,166 -0.01(-2.04%)
Jan 16, 2019 0.2450 0.2500 0.2450 0.2450 13,500 +0.01(+2.08%)
Jan 15, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jan 14, 2019 0.2450 0.2450 0.2400 0.2400 9,500 -0.01(-2.04%)
Jan 11, 2019 0.2400 0.2450 0.2400 0.2450 36,000 -0.01(-2.00%)
Jan 10, 2019 0.2550 0.2550 0.2500 0.2500 9,000 -0.02(-5.66%)
Jan 09, 2019 0.2700 0.2850 0.2650 0.2650 35,146 +0.01(+1.92%)
Jan 08, 2019 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Jan 07, 2019 0.2500 0.2600 0.2450 0.2600 42,000 -0.02(-5.45%)
Jan 04, 2019 0.2700 0.2750 0.2700 0.2750 10,000 +0.03(+12.24%)
Jan 03, 2019 0.2450 0.2450 0.2450 0.2450 2,000 +0.01(+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.