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 UNCHANGED
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 (%)
Jun 29, 2018 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Jun 28, 2018 0.3400 0.3400 0.3250 0.3250 7,000 +0.01(+1.56%)
Jun 27, 2018 0.3200 0.3200 0.3200 0.3200 16,000 -0.01(-3.03%)
Jun 26, 2018 0.3200 0.3300 0.3200 0.3300 29,000 -0.01(-2.94%)
Jun 25, 2018 0.3400 0.3400 0.3400 0.3400 21,033 +0.00(+0.00%)
Jun 22, 2018 0.3150 0.3600 0.3150 0.3400 169,111 +0.04(+13.33%)
Jun 21, 2018 0.3100 0.3200 0.3000 0.3000 11,530 -0.02(-6.25%)
Jun 20, 2018 0.3100 0.3300 0.3000 0.3200 20,500 +0.02(+4.92%)
Jun 19, 2018 0.3100 0.3100 0.3050 0.3050 13,000 -0.01(-3.17%)
Jun 18, 2018 0.3000 0.3150 0.3000 0.3150 5,612 +0.02(+5.00%)
Jun 15, 2018 0.3200 0.3200 0.3000 0.3000 28,432 -0.01(-3.23%)
Jun 14, 2018 0.3050 0.3150 0.3050 0.3100 13,000 +0.01(+1.64%)
Jun 13, 2018 0.3100 0.3100 0.3050 0.3050 5,000 -0.02(-4.69%)
Jun 12, 2018 0.3000 0.3200 0.3000 0.3200 19,600 +0.00(+0.00%)
Jun 11, 2018 0.2950 0.3200 0.2850 0.3200 22,000 +0.00(+0.00%)
Jun 08, 2018 0.3000 0.3200 0.3000 0.3200 15,900 +0.01(+1.59%)
Jun 07, 2018 0.3150 0.3150 0.3150 0.3150 32,142 +0.02(+6.78%)
Jun 06, 2018 0.3250 0.3250 0.2950 0.2950 25,500 -0.01(-3.28%)
Jun 05, 2018 0.2950 0.3050 0.2950 0.3050 2,000 -0.01(-1.61%)
Jun 04, 2018 0.3100 0.3200 0.3100 0.3100 4,000 -0.01(-3.13%)
Jun 01, 2018 0.3100 0.3200 0.3100 0.3200 27,750 +0.01(+3.23%)
May 31, 2018 0.3150 0.3150 0.3100 0.3100 14,500 -0.01(-3.13%)
May 30, 2018 0.3200 0.3450 0.3050 0.3200 102,503 +0.02(+6.67%)
May 29, 2018 0.3350 0.3350 0.3000 0.3000 21,100 -0.01(-3.23%)
May 28, 2018 0.3450 0.3450 0.3100 0.3100 35,000 -0.03(-10.14%)
May 25, 2018 0.3450 0.3500 0.3300 0.3450 94,800 -0.01(-1.43%)
May 24, 2018 0.3500 0.3550 0.3500 0.3500 35,200 +0.00(+0.00%)
May 23, 2018 0.3500 0.3600 0.3350 0.3500 137,760 +0.00(+0.00%)
May 22, 2018 0.3200 0.3500 0.3200 0.3500 233,933 +0.03(+11.11%)
May 18, 2018 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
May 17, 2018 0.3000 0.3000 0.2900 0.2900 21,000 -0.01(-1.69%)
May 16, 2018 0.2950 0.2950 0.2950 0.2950 1,000 +0.02(+7.27%)
May 14, 2018 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
May 11, 2018 0.2800 0.3000 0.2800 0.3000 4,500 +0.00(+0.00%)
May 10, 2018 0.2850 0.3000 0.2850 0.3000 2,000 +0.00(+0.00%)
May 09, 2018 0.3250 0.3250 0.2900 0.3000 40,000 -0.02(-6.25%)
May 08, 2018 0.3000 0.3200 0.3000 0.3200 4,500 +0.00(+0.00%)
May 07, 2018 0.3300 0.3300 0.3000 0.3200 18,500 -0.01(-3.03%)
May 04, 2018 0.3000 0.3300 0.3000 0.3300 16,161 +0.02(+6.45%)
May 03, 2018 0.3350 0.3350 0.3100 0.3100 10,000 -0.01(-1.59%)
May 02, 2018 0.3050 0.3350 0.3050 0.3150 35,450 +0.03(+8.62%)
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%)
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.