Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibc Advanced Alloys Corp (TSV: IB )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 29, 2017 0.3700 0.3700 0.3700 0.3700 500 -0.03(-7.50%)
Sep 27, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 26, 2017 0.3950 0.4000 0.3950 0.4000 8,000 +0.02(+3.90%)
Sep 25, 2017 0.3850 0.3850 0.3850 0.3850 17,983 +0.01(+2.67%)
Sep 22, 2017 0.3750 0.4000 0.3750 0.3750 58,596 +0.03(+7.14%)
Sep 20, 2017 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Sep 19, 2017 0.3800 0.3900 0.3750 0.3900 17,000 -0.01(-2.50%)
Sep 15, 2017 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Sep 14, 2017 0.4050 0.4050 0.3850 0.3850 17,500 -0.02(-4.94%)
Sep 13, 2017 0.3850 0.4050 0.3750 0.4050 4,992 +0.02(+5.19%)
Sep 12, 2017 0.3850 0.3850 0.3850 0.3850 1,000 -0.02(-3.75%)
Sep 11, 2017 0.4000 0.4000 0.4000 0.4000 4,335 +0.00(+0.00%)
Sep 08, 2017 0.4000 0.4000 0.3900 0.4000 54,500 +0.00(+0.00%)
Sep 07, 2017 0.4000 0.4000 0.3750 0.4000 55,000 +0.00(+0.00%)
Sep 06, 2017 0.3800 0.4000 0.3800 0.4000 87,906 +0.02(+5.26%)
Sep 05, 2017 0.3650 0.3800 0.3650 0.3800 5,033 +0.02(+4.11%)
Sep 01, 2017 0.3650 0.3650 0.3650 0.3650 2,602 +0.01(+1.39%)
Aug 31, 2017 0.3700 0.3800 0.3600 0.3600 5,570 +0.00(+0.00%)
Aug 30, 2017 0.3600 0.3600 0.3600 0.3600 18,000 +0.01(+1.41%)
Aug 28, 2017 0.3550 0.3550 0.3550 166 -0.03(-6.58%)
Aug 25, 2017 0.3800 0.3800 0.3800 0.3800 1,112 +0.00(+0.00%)
Aug 24, 2017 0.3550 0.3800 0.3550 0.3800 6,275 +0.02(+5.56%)
Aug 22, 2017 0.3600 0.3600 0.3600 200 -0.02(-5.26%)
Aug 18, 2017 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Aug 17, 2017 0.3750 0.3750 0.3750 0.3750 667 -0.01(-2.60%)
Aug 16, 2017 0.3650 0.3850 0.3600 0.3850 11,000 +0.04(+10.00%)
Aug 15, 2017 0.3600 0.3700 0.3500 0.3500 6,833 -0.01(-2.78%)
Aug 11, 2017 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Aug 10, 2017 0.3700 0.3800 0.3350 0.3800 33,558 +0.00(+0.00%)
Aug 09, 2017 0.3700 0.3800 0.3600 0.3800 77,170 +0.02(+4.11%)
Aug 08, 2017 0.3650 0.3650 0.3650 0.3650 1,083 -0.01(-1.35%)
Aug 04, 2017 0.3700 0.3700 0.3700 0.3700 3,583 +0.01(+1.37%)
Aug 02, 2017 0.3650 0.3650 0.3650 1 -0.01(-1.35%)
Aug 01, 2017 0.3700 0.3700 0.3700 0.3700 2,000 +0.01(+1.37%)
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%)
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.