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, 2020 0.1650 0.1650 0.1650 0.1650 8,000 +0.01(+3.13%)
Apr 29, 2020 0.1700 0.1700 0.1550 0.1600 79,380 -0.03(-15.79%)
Apr 28, 2020 0.1900 0.1900 0.1900 0.1900 24,565 +0.00(+0.00%)
Apr 27, 2020 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Apr 24, 2020 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-7.69%)
Apr 22, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 21, 2020 0.1900 0.1900 0.1900 0.1900 11,500 +0.00(+0.00%)
Apr 20, 2020 0.1900 0.2000 0.1800 0.1900 39,786 -0.01(-2.56%)
Apr 17, 2020 0.2150 0.2150 0.1900 0.1950 88,100 +0.03(+18.18%)
Apr 16, 2020 0.1650 0.1650 0.1650 6 +0.00(+0.00%)
Apr 15, 2020 0.1650 0.1650 0.1650 0.1650 500 -0.04(-19.51%)
Apr 14, 2020 0.1900 0.2050 0.1900 0.2050 4,500 +0.01(+7.89%)
Apr 13, 2020 0.1850 0.1900 0.1850 0.1900 17,333 +0.02(+11.76%)
Apr 09, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 08, 2020 0.1600 0.1600 0.1600 0.1600 16,000 +0.00(+0.00%)
Apr 07, 2020 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-5.88%)
Apr 06, 2020 0.1650 0.1750 0.1600 0.1700 27,327 -0.01(-8.11%)
Apr 03, 2020 0.1850 0.1850 0.1850 0.1850 28,032 -0.01(-2.63%)
Apr 02, 2020 0.1900 0.1900 0.1700 0.1900 15,500 +0.02(+11.76%)
Apr 01, 2020 0.1700 0.1700 0.1700 0.1700 9,500 +0.01(+6.25%)
Mar 31, 2020 0.1700 0.1700 0.1600 0.1600 31,751 -0.01(-3.03%)
Mar 30, 2020 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Mar 27, 2020 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+6.45%)
Mar 26, 2020 0.1550 0.1550 0.1550 0.1550 2,500 -0.02(-8.82%)
Mar 24, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 23, 2020 0.1700 0.1800 0.1700 0.1800 9,500 +0.01(+5.88%)
Mar 20, 2020 0.1700 0.1700 0.1600 0.1700 62,000 +0.01(+6.25%)
Mar 19, 2020 0.1400 0.1600 0.1400 0.1600 32,000 +0.03(+23.08%)
Mar 18, 2020 0.1400 0.1400 0.1300 0.1300 80,800 -0.04(-23.53%)
Mar 17, 2020 0.1600 0.1700 0.1600 0.1700 12,000 +0.01(+6.25%)
Mar 16, 2020 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Mar 13, 2020 0.1500 0.1800 0.1500 0.1700 32,500 +0.05(+41.67%)
Mar 12, 2020 0.1750 0.1750 0.1200 0.1200 143,000 -0.05(-29.41%)
Mar 11, 2020 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Mar 10, 2020 0.1800 0.1800 0.1800 0.1800 39,500 -0.01(-2.70%)
Mar 09, 2020 0.1800 0.1850 0.1800 0.1850 29,000 -0.01(-2.63%)
Mar 06, 2020 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Mar 05, 2020 0.2000 0.2000 0.1900 0.1900 21,189 +0.00(+0.00%)
Mar 04, 2020 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
Mar 03, 2020 0.1800 0.2000 0.1800 0.1950 39,500 +0.00(+0.00%)
Mar 02, 2020 0.1900 0.1950 0.1850 0.1950 44,500 +0.02(+8.33%)
Feb 28, 2020 0.2000 0.2000 0.1800 0.1800 32,425 -0.02(-7.69%)
Feb 27, 2020 0.2000 0.2000 0.1950 0.1950 43,365 -0.01(-7.14%)
Feb 26, 2020 0.2150 0.2150 0.2000 0.2100 63,200 -0.01(-2.33%)
Feb 25, 2020 0.2150 0.2150 0.2150 0.2150 5,000 -0.01(-2.27%)
Feb 24, 2020 0.2500 0.2500 0.2200 0.2200 56,000 -0.03(-12.00%)
Feb 21, 2020 0.2400 0.2500 0.2400 0.2500 45,432 +0.01(+2.04%)
Feb 20, 2020 0.2500 0.2500 0.2450 0.2450 29,500 -0.01(-2.00%)
Feb 19, 2020 0.2500 0.2500 0.2450 0.2500 11,500 +0.00(+0.00%)
Feb 18, 2020 0.2450 0.2500 0.2450 0.2500 22,000 +0.01(+2.04%)
Feb 14, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Feb 13, 2020 0.2500 0.2500 0.2450 0.2500 61,500 +0.01(+2.04%)
Feb 12, 2020 0.2500 0.2600 0.2450 0.2450 50,684 +0.00(+0.00%)
Feb 11, 2020 0.2400 0.2450 0.2400 0.2450 16,700 +0.01(+2.08%)
Feb 10, 2020 0.2100 0.2500 0.2100 0.2400 167,640 +0.04(+17.07%)
Feb 07, 2020 0.1900 0.2100 0.1900 0.2050 53,500 +0.01(+7.89%)
Feb 06, 2020 0.1950 0.1950 0.1900 0.1900 43,222 +0.00(+0.00%)
Feb 05, 2020 0.1900 0.1900 0.1900 0.1900 16,218 +0.00(+0.00%)
Feb 04, 2020 0.1950 0.1950 0.1900 0.1900 10,001 -0.01(-2.56%)
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.