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 (%)
Jul 28, 2017 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 27, 2017 0.3700 0.3700 0.3650 0.3650 16,000 -0.03(-7.59%)
Jul 26, 2017 0.3700 0.3950 0.3700 0.3950 4,666 +0.04(+9.72%)
Jul 24, 2017 0.3600 0.3600 0.3600 166 +0.01(+2.86%)
Jul 21, 2017 0.3700 0.3700 0.3500 0.3500 22,500 -0.01(-2.78%)
Jul 20, 2017 0.3600 0.3500 0.3600 14,150 +0.00(+0.00%)
Jul 19, 2017 0.3800 0.3800 0.3550 0.3600 47,185 -0.02(-5.26%)
Jul 18, 2017 0.3900 0.4000 0.3800 0.3800 36,300 +0.01(+2.70%)
Jul 17, 2017 0.3700 0.3900 0.3700 0.3700 36,500 -0.02(-3.90%)
Jul 14, 2017 0.3950 0.3950 0.3850 0.3850 7,967 +0.02(+4.05%)
Jul 13, 2017 0.3950 0.4000 0.3700 0.3700 6,000 -0.01(-2.63%)
Jul 12, 2017 0.3700 0.3800 0.3700 0.3800 2,041 +0.00(+0.00%)
Jul 11, 2017 0.3950 0.3950 0.3800 0.3800 27,000 -0.02(-5.00%)
Jul 10, 2017 0.3900 0.4000 0.3900 0.4000 7,472 +0.01(+2.56%)
Jul 07, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Jul 06, 2017 0.3900 0.4000 0.3900 0.3900 27,633 +0.01(+1.30%)
Jul 05, 2017 0.3650 0.3900 0.3650 0.3850 41,500 +0.03(+6.94%)
Jul 04, 2017 0.3850 0.3950 0.3600 0.3600 133,025 -0.01(-2.70%)
Jul 03, 2017 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 30, 2017 0.3700 0.3700 0.3700 0.3700 5,556 +0.00(+0.00%)
Jun 29, 2017 0.3800 0.3800 0.3700 0.3700 7,260 +0.01(+1.37%)
Jun 28, 2017 0.3900 0.3900 0.3600 0.3650 35,000 -0.03(-6.41%)
Jun 27, 2017 0.3900 0.3900 0.3900 0.3900 1,500 +0.01(+2.63%)
Jun 26, 2017 0.3750 0.3900 0.3700 0.3800 4,850 +0.01(+1.33%)
Jun 23, 2017 0.3750 0.3750 0.3700 0.3750 8,890 -0.01(-1.32%)
Jun 22, 2017 0.3600 0.3800 0.3600 0.3800 12,500 +0.03(+7.04%)
Jun 21, 2017 0.3700 0.3700 0.3550 0.3550 22,250 -0.04(-8.97%)
Jun 20, 2017 0.3750 0.3900 0.3750 0.3900 15,192 +0.02(+5.41%)
Jun 19, 2017 0.3800 0.3800 0.3600 0.3700 44,786 -0.01(-1.33%)
Jun 16, 2017 0.3700 0.3900 0.3700 0.3750 6,000 -0.03(-6.25%)
Jun 15, 2017 0.3850 0.4000 0.3800 0.4000 37,491 +0.02(+5.26%)
Jun 14, 2017 0.3900 0.3900 0.3800 0.3800 14,033 +0.01(+2.70%)
Jun 13, 2017 0.3750 0.3750 0.3700 0.3700 53,467 -0.02(-5.13%)
Jun 12, 2017 0.4000 0.4000 0.3650 0.3900 171,133 -0.01(-1.27%)
Jun 09, 2017 0.4250 0.4250 0.3950 0.3950 47,081 +0.02(+3.95%)
Jun 08, 2017 0.4200 0.4250 0.3800 0.3800 36,416 -0.04(-9.52%)
Jun 07, 2017 0.4100 0.4200 0.3950 0.4200 14,000 +0.01(+2.44%)
Jun 06, 2017 0.4100 0.4100 0.4100 0.4100 10,500 +0.01(+3.80%)
Jun 05, 2017 0.4200 0.4200 0.3950 0.3950 31,443 -0.03(-7.06%)
Jun 02, 2017 0.4300 0.4300 0.4100 0.4250 75,800 +0.01(+2.41%)
Jun 01, 2017 0.4300 0.4300 0.4150 0.4150 93,257 -0.01(-1.19%)
May 31, 2017 0.4300 0.4300 0.4100 0.4200 88,650 -0.02(-4.55%)
May 30, 2017 0.4500 0.4850 0.4300 0.4400 653,099 +0.03(+7.32%)
May 29, 2017 0.4100 0.4150 0.4100 0.4100 59,329 +0.02(+6.49%)
May 26, 2017 0.4000 0.4000 0.3850 0.3850 4,250 -0.02(-6.10%)
May 25, 2017 0.3850 0.4150 0.3850 0.4100 11,566 +0.01(+2.50%)
May 24, 2017 0.4000 0.4150 0.3800 0.4000 78,450 +0.00(+0.00%)
May 23, 2017 0.3800 0.4000 0.3700 0.4000 79,000 +0.03(+8.11%)
May 19, 2017 0.3700 0.3700 0.3700 0.3700 3,000 -0.01(-2.63%)
May 17, 2017 0.3800 0.3800 0.3800 20 +0.02(+5.56%)
May 16, 2017 0.3800 0.3800 0.3600 0.3600 18,833 -0.02(-5.26%)
May 15, 2017 0.3750 0.3800 0.3750 0.3800 15,500 +0.00(+0.00%)
May 12, 2017 0.3800 0.3800 0.3500 0.3800 3,647 +0.00(+0.00%)
May 11, 2017 0.3800 0.3800 0.3800 0.3800 7,000 +0.01(+2.70%)
May 10, 2017 0.3700 0.3700 0.3700 0.3700 2,425 +0.00(+0.00%)
May 09, 2017 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
May 08, 2017 0.3700 0.3700 0.3700 0.3700 4,000 +0.01(+1.37%)
May 05, 2017 0.3650 0.3650 0.3650 0.3650 5,000 +0.01(+1.39%)
May 04, 2017 0.3650 0.3700 0.3450 0.3600 232,371 -0.02(-4.00%)
May 03, 2017 0.3700 0.3750 0.3650 0.3750 14,300 +0.01(+2.74%)
May 02, 2017 0.3650 0.3700 0.3650 0.3650 24,800 -0.02(-3.95%)
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.