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 (%)
Aug 30, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 29, 2019 0.1350 0.1400 0.1350 0.1400 8,000 -0.00(-3.45%)
Aug 28, 2019 0.1500 0.1500 0.1450 0.1450 30,000 +0.01(+11.54%)
Aug 27, 2019 0.1400 0.1400 0.1300 0.1300 17,000 -0.02(-13.33%)
Aug 26, 2019 0.1500 0.1500 0.1400 0.1500 30,000 -0.01(-6.25%)
Aug 23, 2019 0.1600 0.1600 0.1600 0.1600 700 +0.00(+0.00%)
Aug 22, 2019 0.1500 0.1600 0.1500 0.1600 6,000 +0.02(+10.34%)
Aug 21, 2019 0.1400 0.1450 0.1400 0.1450 2,000 +0.00(+3.57%)
Aug 20, 2019 0.1550 0.1550 0.1400 0.1400 57,252 -0.00(-3.45%)
Aug 19, 2019 0.1500 0.1500 0.1450 0.1450 3,815 +0.00(+3.57%)
Aug 16, 2019 0.2000 0.2000 0.1400 0.1400 39,000 -0.06(-30.00%)
Aug 15, 2019 0.1500 0.3000 0.1500 0.2000 49,100 +0.06(+37.93%)
Aug 14, 2019 0.1400 0.1450 0.1400 0.1450 20,325 +0.00(+3.57%)
Aug 13, 2019 0.1400 0.1400 0.1400 0.1400 35,957 -0.02(-12.50%)
Aug 12, 2019 0.1500 0.1600 0.1500 0.1600 13,205 +0.01(+6.67%)
Aug 09, 2019 0.1500 0.1500 0.1500 0.1500 7,264 +0.00(+0.00%)
Aug 08, 2019 0.1500 0.1500 0.1500 0.1500 1,400 +0.00(+0.00%)
Aug 07, 2019 0.1500 0.1550 0.1500 0.1500 3,800 +0.00(+0.00%)
Aug 06, 2019 0.1500 0.1550 0.1500 0.1500 22,049 +0.00(+0.00%)
Aug 02, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 01, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 31, 2019 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jul 30, 2019 0.1600 0.1700 0.1600 0.1700 35,000 +0.01(+6.25%)
Jul 29, 2019 0.1600 0.1600 0.1600 0.1600 40,189 -0.01(-5.88%)
Jul 26, 2019 0.1700 0.1700 0.1700 46 +0.00(+0.00%)
Jul 25, 2019 0.1600 0.1700 0.1600 0.1700 33,166 +0.01(+6.25%)
Jul 24, 2019 0.1600 0.1600 0.1600 0.1600 6,786 +0.01(+6.67%)
Jul 23, 2019 0.1550 0.1600 0.1500 0.1500 9,169 -0.01(-3.23%)
Jul 22, 2019 0.1600 0.1600 0.1550 0.1550 6,572 -0.03(-16.22%)
Jul 19, 2019 0.1850 0.1850 0.1850 0.1850 4,000 +0.02(+12.12%)
Jul 18, 2019 0.1650 0.1650 0.1600 0.1650 19,500 +0.00(+0.00%)
Jul 17, 2019 0.1750 0.1750 0.1650 0.1650 6,050 -0.01(-5.71%)
Jul 16, 2019 0.1600 0.1750 0.1600 0.1750 8,000 +0.01(+6.06%)
Jul 15, 2019 0.1800 0.1800 0.1600 0.1650 25,736 -0.01(-8.33%)
Jul 12, 2019 0.1800 0.1850 0.1800 0.1800 11,864 +0.00(+0.00%)
Jul 11, 2019 0.1900 0.1900 0.1800 0.1800 23,900 -0.02(-10.00%)
Jul 10, 2019 0.1900 0.2000 0.1900 0.2000 4,000 +0.02(+11.11%)
Jul 09, 2019 0.1750 0.1800 0.1600 0.1800 24,819 +0.00(+0.00%)
Jul 08, 2019 0.1800 0.1800 0.1800 8 +0.00(+0.00%)
Jul 05, 2019 0.1850 0.1850 0.1800 0.1800 7,000 -0.01(-5.26%)
Jul 04, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jul 03, 2019 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Jul 02, 2019 0.1900 0.1900 0.1900 0.1900 4,900 +0.00(+0.00%)
Jun 28, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 27, 2019 0.2000 0.2000 0.1900 0.1900 9,132 +0.00(+0.00%)
Jun 26, 2019 0.1900 0.1900 0.1900 176 +0.00(+0.00%)
Jun 25, 2019 0.2000 0.2000 0.1900 0.1900 7,358 -0.01(-7.32%)
Jun 24, 2019 0.2050 0.2050 0.2050 0.2050 6,000 -0.02(-6.82%)
Jun 21, 2019 0.2200 0.2200 0.2200 0.2200 17,380 +0.02(+10.00%)
Jun 20, 2019 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Jun 19, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jun 18, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jun 17, 2019 0.2050 0.2050 0.2000 0.2000 6,000 -0.01(-4.76%)
Jun 14, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jun 13, 2019 0.2050 0.2100 0.2050 0.2100 10,499 +0.00(+0.00%)
Jun 12, 2019 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Jun 10, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 07, 2019 0.2200 0.2200 0.2200 0.2200 1,831 +0.00(+0.00%)
Jun 06, 2019 0.2200 0.2200 0.2200 0.2200 4,167 +0.00(+0.00%)
Jun 05, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jun 04, 2019 0.2200 0.2200 0.2200 0.2200 84,500 +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.