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

Ibc Advanced Alloys Corp (TSV: IB )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 30, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Apr 27, 2018 0.2800 0.2800 0.2800 0.2800 5,500 -0.00(-1.75%)
Apr 26, 2018 0.2850 0.2850 0.2850 0.2850 2,500 -0.02(-6.56%)
Apr 25, 2018 0.3050 0.3050 0.2850 0.3050 3,216 +0.02(+5.17%)
Apr 24, 2018 0.2900 0.2900 0.2900 0.2900 1,500 -0.02(-6.45%)
Apr 23, 2018 0.3000 0.3100 0.3000 0.3100 9,500 +0.02(+5.08%)
Apr 20, 2018 0.3100 0.3100 0.2950 0.2950 12,867 +0.01(+1.72%)
Apr 19, 2018 0.3050 0.3050 0.2900 0.2900 11,800 -0.02(-4.92%)
Apr 18, 2018 0.2950 0.3050 0.2950 0.3050 6,168 +0.00(+0.00%)
Apr 17, 2018 0.2950 0.3050 0.2750 0.3050 6,500 +0.00(+0.00%)
Apr 16, 2018 0.3050 0.3050 0.3050 0.3050 2,083 +0.02(+5.17%)
Apr 13, 2018 0.2950 0.3000 0.2900 0.2900 39,000 -0.01(-1.69%)
Apr 12, 2018 0.2550 0.2950 0.2550 0.2950 16,867 +0.04(+18.00%)
Apr 11, 2018 0.2600 0.2600 0.2500 0.2500 24,500 -0.01(-3.85%)
Apr 09, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 06, 2018 0.2550 0.2700 0.2550 0.2600 3,000 +0.01(+1.96%)
Apr 05, 2018 0.2550 0.2550 0.2550 0.2550 4,500 +0.00(+0.00%)
Apr 04, 2018 0.2800 0.3000 0.2550 0.2550 5,000 -0.02(-7.27%)
Apr 03, 2018 0.2750 0.2750 0.2750 0.2750 13,171 +0.00(+0.00%)
Apr 02, 2018 0.2950 0.2950 0.2750 0.2750 14,000 +0.03(+10.00%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Mar 28, 2018 0.2750 0.2800 0.2700 0.2800 20,500 +0.00(+0.00%)
Mar 27, 2018 0.3050 0.3050 0.2800 0.2800 14,333 -0.01(-3.45%)
Mar 26, 2018 0.2750 0.2900 0.2750 0.2900 10,000 +0.01(+3.57%)
Mar 23, 2018 0.2950 0.3100 0.2800 0.2800 47,950 -0.04(-12.50%)
Mar 22, 2018 0.3200 0.3200 0.3200 0.3200 4,500 +0.00(+0.00%)
Mar 21, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 20, 2018 0.3100 0.3100 0.3100 0.3100 916 +0.01(+3.33%)
Mar 19, 2018 0.3100 0.3200 0.3000 0.3000 34,300 -0.02(-6.25%)
Mar 16, 2018 0.3100 0.3200 0.3100 0.3200 2,000 +0.00(+0.00%)
Mar 15, 2018 0.3050 0.3200 0.3050 0.3200 2,000 +0.02(+4.92%)
Mar 14, 2018 0.3350 0.3350 0.3050 0.3050 18,323 -0.03(-7.58%)
Mar 13, 2018 0.3300 0.3300 0.3300 0.3300 9,006 +0.02(+4.76%)
Mar 12, 2018 0.3100 0.3300 0.3100 0.3150 30,000 +0.01(+1.61%)
Mar 09, 2018 0.3350 0.3500 0.3100 0.3100 32,000 -0.01(-3.13%)
Mar 08, 2018 0.3400 0.3400 0.3200 0.3200 9,700 -0.01(-3.03%)
Mar 07, 2018 0.3300 0.3300 0.3200 0.3300 2,500 +0.00(+0.00%)
Mar 06, 2018 0.3300 0.3300 0.3300 0.3300 6,666 +0.00(+0.00%)
Mar 05, 2018 0.3450 0.3450 0.3300 0.3300 19,000 -0.01(-4.35%)
Mar 02, 2018 0.3500 0.3500 0.3450 0.3450 28,000 -0.01(-1.43%)
Mar 01, 2018 0.3600 0.3700 0.3500 0.3500 25,028 -0.01(-2.78%)
Feb 28, 2018 0.3600 0.3750 0.3600 0.3600 95,547 +0.02(+5.88%)
Feb 27, 2018 0.3500 0.3500 0.3400 0.3400 31,004 +0.00(+0.00%)
Feb 26, 2018 0.3400 0.3400 0.3400 0.3400 13,673 +0.00(+0.00%)
Feb 23, 2018 0.3250 0.3400 0.3200 0.3400 41,699 +0.02(+6.25%)
Feb 22, 2018 0.3300 0.3300 0.3200 0.3200 10,500 +0.00(+0.00%)
Feb 21, 2018 0.3300 0.3300 0.3000 0.3200 12,000 -0.01(-1.54%)
Feb 20, 2018 0.3200 0.3300 0.2850 0.3250 38,657 +0.02(+6.56%)
Feb 16, 2018 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Feb 15, 2018 0.2950 0.3000 0.2950 0.3000 9,500 +0.00(+0.00%)
Feb 14, 2018 0.2950 0.3000 0.2900 0.3000 16,313 +0.01(+3.45%)
Feb 12, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Feb 09, 2018 0.3000 0.3000 0.2950 0.2950 5,045 +0.00(+0.00%)
Feb 08, 2018 0.2750 0.2950 0.2750 0.2950 8,432 -0.01(-1.67%)
Feb 07, 2018 0.3100 0.3000 0.3000 1,500 -0.01(-3.23%)
Feb 06, 2018 0.2750 0.3200 0.2700 0.3100 60,650 +0.01(+3.33%)
Feb 05, 2018 0.2700 0.2700 0.2700 0.3000 5,550 +0.02(+5.26%)
Feb 02, 2018 0.3200 0.3200 0.2850 0.2850 33,584 -0.02(-5.00%)
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.