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 (%)
Mar 31, 2021 0.2200 0.2200 0.2100 0.2200 40,914 -0.01(-2.22%)
Mar 30, 2021 0.2200 0.2250 0.2200 0.2250 8,500 -0.01(-2.17%)
Mar 29, 2021 0.2300 0.2300 0.2300 0.2300 72,935 -0.00(-2.13%)
Mar 25, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 24, 2021 0.2350 0.2400 0.2350 0.2400 11,500 -0.01(-2.04%)
Mar 23, 2021 0.2450 0.2500 0.2400 0.2450 114,295 +0.01(+2.08%)
Mar 22, 2021 0.2500 0.2500 0.2400 0.2400 78,502 -0.01(-4.00%)
Mar 19, 2021 0.2300 0.2500 0.2300 0.2500 38,500 +0.01(+4.17%)
Mar 18, 2021 0.2300 0.2400 0.2300 0.2400 92,281 +0.01(+4.35%)
Mar 17, 2021 0.2250 0.2300 0.2250 0.2300 23,499 +0.01(+2.22%)
Mar 16, 2021 0.2250 0.2300 0.2250 0.2250 54,324 +0.00(+0.00%)
Mar 15, 2021 0.2250 0.2250 0.2250 0.2250 20,700 +0.00(+0.00%)
Mar 12, 2021 0.2250 0.2250 0.2250 0.2250 81,140 +0.00(+0.00%)
Mar 11, 2021 0.2200 0.2250 0.2200 0.2250 97,066 +0.01(+2.27%)
Mar 10, 2021 0.2200 0.2250 0.2200 0.2200 63,000 +0.02(+7.32%)
Mar 09, 2021 0.2150 0.2150 0.2050 0.2050 5,500 +0.00(+0.00%)
Mar 08, 2021 0.2050 0.2100 0.2050 0.2050 6,000 +0.00(+2.50%)
Mar 05, 2021 0.2000 0.2000 0.2000 0.2000 113,000 -0.01(-6.98%)
Mar 04, 2021 0.2050 0.2150 0.2050 0.2150 243,551 +0.01(+2.38%)
Mar 03, 2021 0.2050 0.2150 0.2050 0.2100 296,468 +0.01(+2.44%)
Mar 02, 2021 0.2100 0.2100 0.2050 0.2050 82,517 +0.00(+0.00%)
Mar 01, 2021 0.2200 0.2200 0.2050 0.2050 50,880 -0.01(-2.38%)
Feb 26, 2021 0.2200 0.2200 0.2050 0.2100 91,589 -0.01(-2.33%)
Feb 25, 2021 0.2200 0.2250 0.2150 0.2150 145,378 -0.01(-2.27%)
Feb 24, 2021 0.2150 0.2200 0.2150 0.2200 18,862 +0.00(+0.00%)
Feb 23, 2021 0.2100 0.2200 0.2050 0.2200 134,600 +0.01(+4.76%)
Feb 22, 2021 0.2050 0.2100 0.2050 0.2100 85,706 +0.01(+2.44%)
Feb 19, 2021 0.2100 0.2150 0.2050 0.2050 64,800 -0.01(-2.38%)
Feb 18, 2021 0.2050 0.2150 0.2000 0.2100 206,900 -0.02(-6.67%)
Feb 17, 2021 0.2150 0.2300 0.2150 0.2250 15,356 +0.00(+0.00%)
Feb 16, 2021 0.1900 0.2300 0.1900 0.2250 286,570 +0.04(+21.62%)
Feb 12, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 11, 2021 0.1900 0.1900 0.1900 0.1900 7,500 -0.01(-7.32%)
Feb 10, 2021 0.2150 0.2150 0.1800 0.2050 44,950 +0.00(+0.00%)
Feb 09, 2021 0.1950 0.2150 0.1950 0.2050 83,173 +0.01(+7.89%)
Feb 08, 2021 0.1900 0.2000 0.1850 0.1900 101,336 -0.01(-5.00%)
Feb 05, 2021 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Feb 04, 2021 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Feb 03, 2021 0.2000 0.2000 0.1900 0.2000 85,556 +0.01(+5.26%)
Feb 02, 2021 0.2150 0.2150 0.1900 0.1900 62,545 -0.01(-5.00%)
Feb 01, 2021 0.1900 0.2050 0.1750 0.2000 72,500 +0.01(+2.56%)
Jan 29, 2021 0.1950 0.2000 0.1850 0.1950 170,150 -0.01(-2.50%)
Jan 28, 2021 0.1850 0.2000 0.1850 0.2000 23,612 +0.01(+5.26%)
Jan 27, 2021 0.1900 0.1950 0.1900 0.1900 102,250 -0.01(-5.00%)
Jan 26, 2021 0.2200 0.2200 0.1850 0.2000 137,000 -0.02(-11.11%)
Jan 25, 2021 0.1750 0.2450 0.1750 0.2250 850,364 +0.05(+32.35%)
Jan 22, 2021 0.1700 0.1750 0.1600 0.1700 82,033 +0.00(+0.00%)
Jan 21, 2021 0.1550 0.1700 0.1550 0.1700 43,797 +0.00(+0.00%)
Jan 20, 2021 0.1550 0.1700 0.1550 0.1700 29,526 +0.02(+9.68%)
Jan 19, 2021 0.1550 0.1550 0.1550 0.1550 34,145 +0.00(+0.00%)
Jan 18, 2021 0.1600 0.1600 0.1550 0.1550 14,200 -0.01(-3.13%)
Jan 15, 2021 0.1600 0.1600 0.1600 0.1600 15,100 +0.00(+0.00%)
Jan 14, 2021 0.1500 0.1600 0.1500 0.1600 68,760 +0.01(+3.23%)
Jan 13, 2021 0.1600 0.1600 0.1550 0.1550 37,000 -0.01(-3.13%)
Jan 12, 2021 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-3.03%)
Jan 11, 2021 0.1650 0.1650 0.1650 0.1650 5,666 -0.01(-2.94%)
Jan 08, 2021 0.1700 0.1700 0.1700 0.1700 7,275 +0.00(+0.00%)
Jan 07, 2021 0.1750 0.1750 0.1700 0.1700 16,566 +0.01(+3.03%)
Jan 06, 2021 0.1700 0.1700 0.1650 0.1650 45,913 +0.00(+0.00%)
Jan 05, 2021 0.1650 0.1650 0.1650 0.1650 24,137 -0.01(-2.94%)
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.