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

Ibc Advanced Alloys Corp (TSV: IB )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 17, 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 (%)
Dec 29, 2017 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Dec 28, 2017 0.3000 0.3800 0.3000 0.3300 101,668 +0.04(+13.79%)
Dec 27, 2017 0.2900 0.2900 0.2800 0.2900 34,967 +0.01(+1.75%)
Dec 22, 2017 0.2550 0.2900 0.2550 0.2850 27,750 +0.02(+7.55%)
Dec 21, 2017 0.2900 0.3000 0.2650 0.2650 93,349 -0.02(-7.02%)
Dec 20, 2017 0.2850 0.2850 0.2850 0.2850 10,651 +0.00(+1.79%)
Dec 19, 2017 0.2500 0.2800 0.2500 0.2800 60,250 +0.03(+12.00%)
Dec 18, 2017 0.2600 0.2700 0.2500 0.2500 26,993 -0.02(-7.41%)
Dec 15, 2017 0.2700 0.2700 0.2300 0.2700 17,179 +0.02(+8.00%)
Dec 14, 2017 0.2450 0.2700 0.2450 0.2500 10,400 +0.00(+0.00%)
Dec 13, 2017 0.2250 0.2500 0.2250 0.2500 19,567 -0.02(-5.66%)
Dec 12, 2017 0.2350 0.2800 0.2350 0.2650 13,386 +0.03(+12.77%)
Dec 11, 2017 0.2100 0.2350 0.2050 0.2350 208,872 +0.02(+9.30%)
Dec 08, 2017 0.2150 0.2150 0.2100 0.2150 17,683 +0.01(+4.88%)
Dec 07, 2017 0.2200 0.2200 0.2050 0.2050 62,200 -0.02(-6.82%)
Dec 06, 2017 0.2200 0.2250 0.2200 0.2200 47,650 +0.00(+0.00%)
Dec 05, 2017 0.2400 0.2400 0.2200 0.2200 39,503 -0.02(-8.33%)
Dec 04, 2017 0.2400 0.2400 0.2300 0.2400 26,300 +0.01(+4.35%)
Dec 01, 2017 0.2150 0.2300 0.2100 0.2300 313,572 +0.02(+6.98%)
Nov 30, 2017 0.2150 0.2150 0.2100 0.2150 98,550 +0.00(+0.00%)
Nov 29, 2017 0.2350 0.2350 0.2150 0.2150 157,792 -0.02(-8.51%)
Nov 28, 2017 0.2400 0.2400 0.2350 0.2350 63,166 +0.00(+2.17%)
Nov 27, 2017 0.2450 0.2600 0.2300 0.2300 380,300 -0.02(-8.00%)
Nov 24, 2017 0.2300 0.2500 0.2150 0.2500 94,800 +0.02(+8.70%)
Nov 23, 2017 0.2500 0.2500 0.2300 0.2300 167,246 +0.00(+0.00%)
Nov 22, 2017 0.2650 0.2650 0.2300 0.2300 168,547 -0.04(-14.81%)
Nov 21, 2017 0.2850 0.2850 0.2700 0.2700 45,500 -0.01(-1.82%)
Nov 20, 2017 0.2850 0.2850 0.2700 0.2750 45,564 +0.01(+1.85%)
Nov 17, 2017 0.2700 0.2900 0.2600 0.2700 13,600 +0.01(+1.89%)
Nov 16, 2017 0.2650 0.2650 0.2650 0.2650 2,088 +0.01(+1.92%)
Nov 15, 2017 0.2900 0.2950 0.2600 0.2600 125,534 -0.02(-7.14%)
Nov 14, 2017 0.2800 0.2900 0.2800 0.2800 8,000 +0.01(+3.70%)
Nov 13, 2017 0.2900 0.2900 0.2700 0.2700 109,115 -0.01(-3.57%)
Nov 10, 2017 0.2700 0.2900 0.2650 0.2800 72,000 +0.02(+5.66%)
Nov 09, 2017 0.3000 0.3000 0.2650 0.2650 70,400 -0.03(-11.67%)
Nov 08, 2017 0.3000 0.3100 0.3000 0.3000 22,400 -0.01(-3.23%)
Nov 07, 2017 0.3300 0.3300 0.2900 0.3100 71,126 -0.01(-3.13%)
Nov 06, 2017 0.2800 0.3200 0.2800 0.3200 144,904 +0.07(+28.00%)
Nov 03, 2017 0.2450 0.2500 0.2200 0.2500 96,700 +0.01(+4.17%)
Nov 02, 2017 0.2500 0.2500 0.2400 0.2400 118,977 -0.01(-4.00%)
Nov 01, 2017 0.2900 0.2900 0.2500 0.2500 158,362 -0.05(-16.67%)
Oct 31, 2017 0.3000 0.3000 0.2900 0.3000 19,570 -0.01(-3.23%)
Oct 27, 2017 0.3100 0.3100 0.3100 91 +0.02(+5.08%)
Oct 26, 2017 0.3000 0.3050 0.2800 0.2950 40,855 +0.01(+1.72%)
Oct 25, 2017 0.2800 0.2900 0.2800 0.2900 60,690 +0.02(+9.43%)
Oct 24, 2017 0.2950 0.2950 0.2550 0.2650 147,106 -0.03(-11.67%)
Oct 23, 2017 0.3150 0.3200 0.3000 0.3000 193,666 -0.02(-6.25%)
Oct 20, 2017 0.3200 0.3250 0.3000 0.3200 36,800 +0.01(+3.23%)
Oct 19, 2017 0.3400 0.3400 0.3000 0.3100 150,067 -0.03(-8.82%)
Oct 18, 2017 0.3500 0.3500 0.3400 0.3400 45,177 -0.01(-2.86%)
Oct 17, 2017 0.3200 0.3500 0.3100 0.3500 16,187 +0.01(+2.94%)
Oct 16, 2017 0.3400 0.3400 0.3400 0.3400 4,000 +0.00(+0.00%)
Oct 13, 2017 0.3450 0.3450 0.3400 0.3400 80,783 -0.00(-1.45%)
Oct 12, 2017 0.3450 0.3450 0.3450 0.3450 7,183 -0.02(-5.48%)
Oct 11, 2017 0.3650 0.3650 0.3650 0.3650 10,000 -0.02(-3.95%)
Oct 10, 2017 0.3800 0.3800 0.3800 0.3800 5,033 -0.02(-3.80%)
Oct 06, 2017 0.3450 0.3950 0.3450 0.3950 11,100 +0.05(+14.49%)
Oct 04, 2017 0.3450 0.3450 0.3450 110 -0.02(-5.48%)
Oct 03, 2017 0.3700 0.3700 0.3400 0.3650 19,514 -0.03(-7.59%)
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.