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 (%)
May 31, 2024 0.0950 0.0950 0.0850 0.0900 291,845 +0.00(+0.00%)
May 30, 2024 0.0900 0.0900 0.0900 0.0900 80,000 +0.00(+5.88%)
May 29, 2024 0.0900 0.0900 0.0850 0.0850 37,822 -0.00(-5.56%)
May 28, 2024 0.0900 0.0900 0.0900 0.0900 75,851 +0.00(+0.00%)
May 27, 2024 0.0900 0.0900 0.0900 0.0900 11,500 -0.01(-5.26%)
May 24, 2024 0.0850 0.0950 0.0850 0.0950 82,000 +0.00(+0.00%)
May 23, 2024 0.0900 0.0950 0.0900 0.0950 7,800 +0.01(+5.56%)
May 22, 2024 0.0950 0.0950 0.0900 0.0900 75,950 -0.01(-5.26%)
May 21, 2024 0.0950 0.1000 0.0950 0.0950 152,085 +0.01(+11.76%)
May 17, 2024 0.0850 0 +0.01(+21.43%)
May 16, 2024 0.0800 0.0800 0.0700 0.0700 22,000 -0.01(-12.50%)
May 15, 2024 0.0900 0.0950 0.0800 0.0800 207,000 -0.01(-5.88%)
May 14, 2024 0.0850 0.0850 0.0850 0.0850 103,000 +0.01(+6.25%)
May 13, 2024 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
May 10, 2024 0.0800 0.0850 0.0800 0.0800 19,000 +0.00(+0.00%)
May 09, 2024 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
May 08, 2024 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
May 03, 2024 0.0700 0 -0.00(-6.67%)
Apr 30, 2024 0.0750 0 -0.01(-6.25%)
Apr 29, 2024 0.0800 0.0800 0.0700 0.0800 34,000 +0.00(+0.00%)
Apr 26, 2024 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Apr 24, 2024 0.0800 0 +0.00(+0.00%)
Apr 23, 2024 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Apr 22, 2024 0.0800 0.0800 0.0800 0.0800 43,753 +0.00(+0.00%)
Apr 19, 2024 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-15.79%)
Apr 18, 2024 0.0950 0.0950 0.0950 0.0950 46,330 +0.01(+11.76%)
Apr 17, 2024 0.0850 0.0850 0.0850 0.0850 1,700 +0.00(+0.00%)
Apr 16, 2024 0.0850 0.0850 0.0850 0.0850 1,766 -0.01(-10.53%)
Apr 15, 2024 0.0950 0.1000 0.0950 0.0950 34,000 -0.01(-5.00%)
Apr 12, 2024 0.0900 0.1000 0.0900 0.1000 18,000 +0.01(+5.26%)
Apr 11, 2024 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+11.76%)
Apr 10, 2024 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Apr 09, 2024 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Apr 08, 2024 0.0900 0.0900 0.0900 0.0900 10,500 +0.00(+0.00%)
Apr 05, 2024 0.0900 0.0900 0.0900 0.0900 39,000 -0.01(-5.26%)
Apr 04, 2024 0.0850 0.0950 0.0850 0.0950 41,000 +0.00(+0.00%)
Apr 03, 2024 0.0900 0.0950 0.0900 0.0950 47,687 +0.01(+5.56%)
Mar 28, 2024 0.0900 0 -0.01(-5.26%)
Mar 27, 2024 0.0950 0.0950 0.0950 0.0950 17,300 -0.01(-5.00%)
Mar 26, 2024 0.1000 0.1000 0.0950 0.1000 26,590 -0.01(-9.09%)
Mar 25, 2024 0.1100 0.1100 0.1000 0.1100 52,751 +0.01(+10.00%)
Mar 22, 2024 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Mar 19, 2024 0.1100 16 +0.00(+0.00%)
Mar 18, 2024 0.1150 0.1150 0.1100 0.1100 6,500 +0.01(+10.00%)
Mar 15, 2024 0.0850 0.1000 0.0850 0.1000 7,500 +0.01(+5.26%)
Mar 14, 2024 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Mar 13, 2024 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 12, 2024 0.0800 0.0900 0.0800 0.0900 18,000 +0.01(+12.50%)
Mar 11, 2024 0.1050 0.1050 0.0800 0.0800 10,400 -0.02(-23.81%)
Mar 08, 2024 0.1200 0.1200 0.1000 0.1050 55,342 -0.01(-4.55%)
Mar 07, 2024 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Mar 06, 2024 0.1000 0.1150 0.1000 0.1150 192,614 +0.01(+15.00%)
Mar 05, 2024 0.0800 0.1150 0.0800 0.1000 119,880 +0.03(+33.33%)
Mar 04, 2024 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Mar 01, 2024 0.0700 0.0800 0.0700 0.0800 11,386 +0.01(+23.08%)
Feb 29, 2024 0.0700 0.0700 0.0650 0.0650 50,058 -0.01(-7.14%)
Feb 26, 2024 0.0700 0 +0.01(+16.67%)
Feb 23, 2024 0.0500 0.0600 0.0500 0.0600 81,999 +0.00(+0.00%)
Feb 22, 2024 0.0550 0.0600 0.0550 0.0600 58,001 +0.00(+0.00%)
Feb 20, 2024 0.0600 0 +0.00(+0.00%)
Feb 16, 2024 0.0600 0 -0.01(-14.29%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 14, 2024 0.0500 0.0700 0.0500 0.0700 364,390 +0.02(+40.00%)
Feb 12, 2024 0.0500 23 +0.00(+0.00%)
Feb 09, 2024 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Feb 08, 2024 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jan 31, 2024 0.0450 0 +0.00(+0.00%)
Jan 30, 2024 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jan 29, 2024 0.0450 0.0450 0.0450 0.0450 88,000 +0.00(+0.00%)
Jan 25, 2024 0.0450 0 -0.01(-10.00%)
Jan 22, 2024 0.0500 130 +0.00(+0.00%)
Jan 18, 2024 0.0500 0 +0.00(+0.00%)
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 18,000 +0.01(+11.11%)
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 21,227 +0.00(+0.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 21,674 +0.00(+0.00%)
Jan 09, 2024 0.0550 0.0550 0.0500 0.0500 132,000 -0.00(-9.09%)
Jan 08, 2024 0.0550 0.0550 0.0550 0.0550 22,341 +0.00(+0.00%)
Jan 02, 2024 0.0550 0 -0.00(-8.33%)
Dec 27, 2023 0.0600 0 -0.01(-7.69%)
Dec 20, 2023 0.0650 0 +0.01(+18.18%)
Dec 19, 2023 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+10.00%)
Dec 18, 2023 0.0500 0.0600 0.0450 0.0500 85,500 -0.00(-9.09%)
Dec 15, 2023 0.0550 0.0550 0.0550 0.0550 15,950 +0.00(+0.00%)
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Dec 08, 2023 0.0550 0 +0.00(+0.00%)
Dec 07, 2023 0.0550 0.0550 0.0550 0.0550 56,235 -0.00(-8.33%)
Dec 05, 2023 0.0600 0 +0.00(+9.09%)
Nov 29, 2023 0.0550 0 +0.00(+0.00%)
Nov 24, 2023 0.0550 120 +0.00(+0.00%)
Nov 20, 2023 0.0550 0 +0.00(+10.00%)
Nov 15, 2023 0.0500 0 +0.00(+0.00%)
Nov 14, 2023 0.0500 0.0500 0.0500 0.0500 107,000 +0.00(+0.00%)
Nov 13, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 10, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 09, 2023 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Nov 07, 2023 0.0500 0 +0.01(+11.11%)
Nov 06, 2023 0.0500 0.0600 0.0400 0.0450 82,000 -0.01(-18.18%)
Nov 03, 2023 0.0600 0.0600 0.0550 0.0550 8,000 +0.00(+10.00%)
Nov 02, 2023 0.0550 0.0550 0.0500 0.0500 48,000 -0.00(-9.09%)
Nov 01, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 31, 2023 0.0500 0.0550 0.0500 0.0550 14,833 +0.01(+22.22%)
Oct 30, 2023 0.0500 0.0500 0.0450 0.0450 42,300 -0.01(-10.00%)
Oct 27, 2023 0.0600 0.0600 0.0450 0.0500 64,000 -0.00(-9.09%)
Oct 25, 2023 0.0550 0 -0.00(-8.33%)
Oct 23, 2023 0.0600 0 +0.00(+0.00%)
Oct 20, 2023 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Oct 19, 2023 0.0600 0.0650 0.0600 0.0600 56,000 -0.01(-14.29%)
Oct 17, 2023 0.0700 0 +0.01(+16.67%)
Oct 16, 2023 0.0650 0.0700 0.0600 0.0600 75,000 +0.00(+9.09%)
Oct 12, 2023 0.0550 0 -0.01(-15.38%)
Oct 10, 2023 0.0650 0 +0.01(+8.33%)
Oct 06, 2023 0.0600 0 +0.00(+9.09%)
Oct 05, 2023 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Sep 26, 2023 0.0600 0 +0.00(+0.00%)
Sep 25, 2023 0.0600 0.0600 0.0600 0.0600 33,492 -0.01(-7.69%)
Sep 20, 2023 0.0650 0 +0.01(+8.33%)
Sep 19, 2023 0.0600 0.0600 0.0600 0.0600 10,060 +0.00(+0.00%)
Sep 18, 2023 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Sep 14, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 13, 2023 0.0650 0.0650 0.0650 0.0650 18,669 +0.00(+0.00%)
Sep 12, 2023 0.0700 0.0700 0.0650 0.0650 8,000 +0.00(+0.00%)
Sep 11, 2023 0.0700 0.0700 0.0650 0.0650 56,985 -0.01(-7.14%)
Sep 08, 2023 0.0700 0.0700 0.0700 0.0700 64,225 +0.00(+0.00%)
Sep 07, 2023 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
Sep 05, 2023 0.0700 0 -0.00(-6.67%)
Sep 01, 2023 0.0750 0 +0.00(+0.00%)
Aug 28, 2023 0.0750 0 +0.00(+0.00%)
Aug 24, 2023 0.0750 0 +0.00(+0.00%)
Aug 23, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Aug 17, 2023 0.0800 0 +0.00(+0.00%)
Aug 14, 2023 0.0800 0 +0.00(+0.00%)
Aug 08, 2023 0.0800 83 -0.01(-5.88%)
Aug 04, 2023 0.0850 0 +0.01(+13.33%)
Jul 31, 2023 0.0750 0 -0.01(-6.25%)
Jul 28, 2023 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+14.29%)
Jul 26, 2023 0.0700 0 -0.00(-6.67%)
Jul 25, 2023 0.0750 0.0750 0.0750 0.0750 2,040 +0.00(+0.00%)
Jul 24, 2023 0.0900 0.0900 0.0750 0.0750 89,000 -0.01(-16.67%)
Jul 21, 2023 0.0950 0.0950 0.0900 0.0900 15,000 -0.01(-5.26%)
Jul 20, 2023 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Jul 19, 2023 0.0950 0.0950 0.0900 0.0900 12,000 -0.01(-5.26%)
Jul 18, 2023 0.1000 0.1000 0.0950 0.0950 17,500 -0.01(-5.00%)
Jul 17, 2023 0.1050 0.1050 0.1000 0.1000 61,950 +0.00(+0.00%)
Jul 14, 2023 0.1000 0.1000 0.1000 0.1000 600 -0.01(-9.09%)
Jul 13, 2023 0.1100 0.1100 0.1050 0.1100 16,506 +0.00(+0.00%)
Jul 12, 2023 0.0700 0.1100 0.0700 0.1100 443,978 +0.04(+57.14%)
Jul 11, 2023 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jul 10, 2023 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
Jul 05, 2023 0.0750 0 -0.01(-6.25%)
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.