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 (%)
Jun 30, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 29, 2020 0.1650 0.1650 0.1550 0.1550 8,750 -0.01(-3.13%)
Jun 26, 2020 0.1600 0.1600 0.1600 333 +0.00(+0.00%)
Jun 25, 2020 0.1600 0.1600 0.1600 0.1600 8,500 -0.01(-5.88%)
Jun 24, 2020 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+6.25%)
Jun 23, 2020 0.1600 0.1600 0.1600 0.1600 9,016 -0.02(-11.11%)
Jun 22, 2020 0.1700 0.1800 0.1700 0.1800 23,000 +0.01(+5.88%)
Jun 19, 2020 0.1700 0.1700 0.1650 0.1700 25,466 +0.00(+0.00%)
Jun 17, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 16, 2020 0.1550 0.1700 0.1550 0.1700 13,603 +0.01(+3.03%)
Jun 15, 2020 0.1650 0.1650 0.1650 0.1650 3,001 +0.01(+3.13%)
Jun 12, 2020 0.1600 0.1600 0.1600 0.1600 50,000 +0.01(+3.23%)
Jun 11, 2020 0.1600 0.1600 0.1500 0.1550 95,466 +0.01(+3.33%)
Jun 10, 2020 0.1600 0.1600 0.1500 0.1500 40,200 -0.01(-6.25%)
Jun 09, 2020 0.1700 0.1850 0.1500 0.1600 50,549 -0.01(-5.88%)
Jun 08, 2020 0.1850 0.1850 0.1700 0.1700 14,000 -0.01(-5.56%)
Jun 05, 2020 0.1750 0.1800 0.1750 0.1800 31,800 +0.00(+0.00%)
Jun 04, 2020 0.1800 0.1800 0.1750 0.1800 24,333 +0.00(+0.00%)
Jun 03, 2020 0.1800 0.1800 0.1800 0.1800 18,500 +0.00(+0.00%)
Jun 02, 2020 0.1700 0.1800 0.1700 0.1800 32,000 +0.00(+0.00%)
May 26, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
May 21, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 20, 2020 0.1700 0.1800 0.1700 0.1800 12,088 +0.01(+2.86%)
May 19, 2020 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
May 15, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 14, 2020 0.1900 0.1900 0.1800 0.1800 41,999 +0.00(+0.00%)
May 13, 2020 0.1800 0.1800 0.1800 0.1800 2,600 +0.00(+0.00%)
May 12, 2020 0.1800 0.1800 0.1800 0.1800 46,700 +0.01(+5.88%)
May 11, 2020 0.1700 0.1700 0.1700 0.1700 2,500 -0.01(-5.56%)
May 08, 2020 0.1750 0.1800 0.1700 0.1800 13,500 +0.01(+9.09%)
May 07, 2020 0.1800 0.1800 0.1650 0.1650 33,933 +0.00(+0.00%)
May 06, 2020 0.1700 0.1700 0.1650 0.1650 6,400 +0.00(+0.00%)
May 05, 2020 0.1650 0.1650 0.1650 0.1650 6,500 +0.01(+3.13%)
May 01, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
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%)
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.