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, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 29, 2021 0.2500 0.3050 0.2500 0.2900 637,294 +0.06(+26.09%)
Jun 28, 2021 0.2450 0.2700 0.2200 0.2300 415,675 +0.02(+9.52%)
Jun 25, 2021 0.2100 0.2100 0.2050 0.2100 74,500 +0.01(+5.00%)
Jun 24, 2021 0.2000 0.2000 0.1950 0.2000 119,117 +0.01(+2.56%)
Jun 23, 2021 0.2000 0.2000 0.1950 0.1950 37,000 -0.01(-2.50%)
Jun 22, 2021 0.2050 0.2050 0.1950 0.2000 48,016 -0.00(-2.44%)
Jun 21, 2021 0.1950 0.2050 0.1950 0.2050 75,500 +0.02(+10.81%)
Jun 18, 2021 0.1950 0.1950 0.1850 0.1850 110,484 -0.01(-5.13%)
Jun 17, 2021 0.1950 0.1950 0.1900 0.1950 43,333 +0.00(+0.00%)
Jun 16, 2021 0.2050 0.2050 0.1950 0.1950 60,500 -0.01(-4.88%)
Jun 15, 2021 0.2050 0.2050 0.2050 0.2050 13,000 +0.00(+0.00%)
Jun 14, 2021 0.2000 0.2050 0.2000 0.2050 146,329 +0.01(+7.89%)
Jun 11, 2021 0.1900 0.1900 0.1900 0.1900 71,500 +0.01(+2.70%)
Jun 10, 2021 0.1850 0.1850 0.1850 0.1850 550 +0.00(+0.00%)
Jun 09, 2021 0.1850 0.2000 0.1850 0.1850 17,500 -0.01(-5.13%)
Jun 08, 2021 0.1900 0.1950 0.1800 0.1950 166,275 +0.01(+2.63%)
Jun 07, 2021 0.2000 0.2050 0.1900 0.1900 133,235 -0.01(-2.56%)
Jun 04, 2021 0.2000 0.2000 0.1950 0.1950 2,833 -0.01(-2.50%)
Jun 03, 2021 20.00 0.2050 0.2000 0.2000 33,084,300 +0.00(+0.00%)
Jun 02, 2021 0.2050 0.2100 0.1950 0.2000 562,450 -0.01(-6.98%)
Jun 01, 2021 0.2100 0.2300 0.2100 0.2150 74,737 -0.02(-6.52%)
May 31, 2021 0.2200 0.2300 0.2200 0.2300 1,834 -0.01(-6.12%)
May 28, 2021 0.2200 0.2500 0.2200 0.2450 16,070 +0.02(+8.89%)
May 27, 2021 0.2350 0.2450 0.2250 0.2250 330,257 +0.00(+0.00%)
May 26, 2021 0.2350 0.2350 0.2250 0.2250 7,000 -0.01(-2.17%)
May 25, 2021 0.2300 0.2300 0.2300 0.2300 11,500 +0.01(+2.22%)
May 21, 2021 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
May 20, 2021 0.2350 0.2350 0.2350 0.2350 12,500 +0.00(+2.17%)
May 19, 2021 0.2300 0.2300 0.2300 0.2300 33,583 -0.01(-4.17%)
May 18, 2021 0.2300 0.2400 0.2300 0.2400 22,500 +0.01(+4.35%)
May 17, 2021 0.2150 0.2300 0.2150 0.2300 9,000 +0.00(+0.00%)
May 14, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.55%)
May 13, 2021 0.2200 0.2200 0.2200 0.2200 9,500 +0.01(+4.76%)
May 12, 2021 0.2150 0.2150 0.2100 0.2100 4,000 -0.01(-4.55%)
May 11, 2021 0.2200 0.2300 0.2150 0.2200 51,578 -0.01(-2.22%)
May 10, 2021 0.2300 0.2300 0.2250 0.2250 34,133 -0.01(-4.26%)
May 07, 2021 0.2350 0.2350 0.2350 0.2350 11,000 +0.00(+2.17%)
May 06, 2021 0.2300 0.2300 0.2300 0.2300 17,550 +0.00(+0.00%)
May 05, 2021 0.2300 0.2300 0.2300 0.2300 24,500 +0.00(+0.00%)
May 04, 2021 0.2300 0.2300 0.2300 0.2300 51,100 -0.00(-2.13%)
May 03, 2021 0.2600 0.2600 0.2350 0.2350 67,300 -0.01(-4.08%)
Apr 30, 2021 0.2450 0.2500 0.2450 0.2450 52,500 +0.01(+4.26%)
Apr 29, 2021 0.2400 0.2400 0.2350 0.2350 28,024 -0.01(-2.08%)
Apr 28, 2021 0.2400 0.2450 0.2400 0.2400 49,000 +0.01(+4.35%)
Apr 27, 2021 0.2350 0.2350 0.2300 0.2300 31,566 -0.00(-2.13%)
Apr 26, 2021 0.2350 0.2450 0.2350 0.2350 32,100 +0.00(+0.00%)
Apr 23, 2021 0.2450 0.2450 0.2250 0.2350 94,294 -0.02(-6.00%)
Apr 22, 2021 0.2350 0.2500 0.2350 0.2500 10,075 +0.01(+2.04%)
Apr 21, 2021 0.2450 0.2450 0.2450 0.2450 3,000 +0.01(+4.26%)
Apr 20, 2021 0.2350 0.2400 0.2350 0.2350 11,200 -0.01(-2.08%)
Apr 19, 2021 0.2400 0.2400 0.2350 0.2400 40,500 +0.00(+0.00%)
Apr 16, 2021 0.2350 0.2450 0.2350 0.2400 24,600 +0.01(+2.13%)
Apr 15, 2021 0.2350 0.2350 0.2350 100 +0.00(+0.00%)
Apr 14, 2021 0.2500 0.2500 0.2300 0.2350 28,000 -0.02(-6.00%)
Apr 13, 2021 0.2550 0.2600 0.2500 0.2500 19,800 -0.02(-5.66%)
Apr 12, 2021 0.2900 0.2900 0.2400 0.2650 135,721 -0.02(-5.36%)
Apr 09, 2021 0.2800 0.3150 0.2800 0.2800 48,428 -0.00(-1.75%)
Apr 08, 2021 0.2400 0.2850 0.2400 0.2850 509,320 +0.05(+23.91%)
Apr 07, 2021 0.2350 0.2350 0.2300 0.2300 12,244 +0.01(+4.55%)
Apr 06, 2021 0.2400 0.2400 0.2200 0.2200 15,500 -0.01(-6.38%)
Apr 05, 2021 0.2250 0.2350 0.2250 0.2350 5,965 +0.01(+4.44%)
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.