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

Ibc Advanced Alloys Corp (TSV: IB )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 11, 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 (%)
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%)
May 01, 2017 0.3700 0.3800 0.3700 0.3800 52,700 +0.00(+0.00%)
Apr 28, 2017 0.3800 0.3800 0.3650 0.3800 68,166 -0.01(-1.30%)
Apr 26, 2017 0.3850 0.3850 0.3850 4 +0.01(+1.32%)
Apr 24, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Apr 21, 2017 0.4000 0.4000 0.4000 0.4000 2,150 +0.02(+5.26%)
Apr 20, 2017 0.3800 0.3800 0.3800 0.3800 1,600 -0.01(-1.30%)
Apr 19, 2017 0.3750 0.3850 0.3700 0.3850 24,908 +0.01(+1.32%)
Apr 18, 2017 0.3750 0.3800 0.3750 0.3800 5,333 +0.01(+1.33%)
Apr 17, 2017 0.3800 0.3800 0.3750 0.3750 68,416 +0.00(+0.00%)
Apr 13, 2017 0.3800 0.3800 0.3750 0.3750 6,166 -0.03(-6.25%)
Apr 12, 2017 0.3800 0.4000 0.3800 0.4000 24,000 +0.02(+5.26%)
Apr 11, 2017 0.3900 0.3900 0.3800 0.3800 12,672 -0.02(-5.00%)
Apr 10, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Apr 07, 2017 0.4000 0.4000 0.3800 0.4000 2,300 +0.02(+5.26%)
Apr 06, 2017 0.3800 0.3900 0.3800 0.3800 46,913 +0.00(+0.00%)
Apr 05, 2017 0.4000 0.4000 0.3800 0.3800 19,673 -0.02(-5.00%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 3,658 +0.00(+0.00%)
Mar 31, 2017 0.4000 0.4000 0.4000 160 +0.01(+2.56%)
Mar 30, 2017 0.4150 0.4200 0.3900 0.3900 60,600 -0.01(-2.50%)
Mar 29, 2017 0.4150 0.4150 0.4000 0.4000 3,580 -0.02(-4.76%)
Mar 28, 2017 0.4100 0.4300 0.4050 0.4200 12,100 -0.02(-4.55%)
Mar 27, 2017 0.4400 0.4400 0.4400 0.4400 7,311 -0.01(-2.22%)
Mar 24, 2017 0.4400 0.4500 0.4350 0.4500 42,734 +0.01(+2.27%)
Mar 23, 2017 0.4200 0.4400 0.4200 0.4400 1,623 +0.03(+7.32%)
Mar 22, 2017 0.4100 0.4100 0.4100 0.4100 28,950 +0.01(+2.50%)
Mar 21, 2017 0.4100 0.4100 0.3900 0.4000 124,966 -0.01(-2.44%)
Mar 20, 2017 0.4100 0.4100 0.4100 0.4100 8,302 -0.02(-3.53%)
Mar 17, 2017 0.4100 0.4250 0.4100 0.4250 9,500 +0.02(+4.94%)
Mar 16, 2017 0.4050 0.4050 0.4050 0.4050 5,500 +0.01(+1.25%)
Mar 15, 2017 0.4000 0.4000 0.4000 0.4000 500 -0.01(-1.23%)
Mar 14, 2017 0.4150 0.4150 0.3950 0.4050 86,134 -0.01(-2.41%)
Mar 13, 2017 0.4250 0.4250 0.4100 0.4150 54,800 -0.04(-7.78%)
Mar 10, 2017 0.4200 0.4500 0.4150 0.4500 11,409 +0.03(+7.14%)
Mar 09, 2017 0.4300 0.4350 0.4100 0.4200 53,739 -0.02(-4.55%)
Mar 08, 2017 0.4600 0.4600 0.4400 0.4400 4,580 -0.02(-4.35%)
Mar 07, 2017 0.4350 0.4600 0.4250 0.4600 23,920 +0.04(+8.24%)
Mar 06, 2017 0.4600 0.4600 0.4250 0.4250 43,508 -0.03(-5.56%)
Mar 03, 2017 0.4500 0.4600 0.4500 0.4500 88,667 -0.01(-1.10%)
Mar 02, 2017 0.4400 0.4550 0.4400 0.4550 99,823 +0.01(+1.11%)
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.