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 (%)
May 31, 2021 0.2200 0.2300 0.2200 0.2300 1,834 -0.01(-6.12%)
May 28, 2021 0.2200 0.2500 0.2200 0.2450 16,070 +0.02(+8.89%)
May 27, 2021 0.2350 0.2450 0.2250 0.2250 330,257 +0.00(+0.00%)
May 26, 2021 0.2350 0.2350 0.2250 0.2250 7,000 -0.01(-2.17%)
May 25, 2021 0.2300 0.2300 0.2300 0.2300 11,500 +0.01(+2.22%)
May 21, 2021 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
May 20, 2021 0.2350 0.2350 0.2350 0.2350 12,500 +0.00(+2.17%)
May 19, 2021 0.2300 0.2300 0.2300 0.2300 33,583 -0.01(-4.17%)
May 18, 2021 0.2300 0.2400 0.2300 0.2400 22,500 +0.01(+4.35%)
May 17, 2021 0.2150 0.2300 0.2150 0.2300 9,000 +0.00(+0.00%)
May 14, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.55%)
May 13, 2021 0.2200 0.2200 0.2200 0.2200 9,500 +0.01(+4.76%)
May 12, 2021 0.2150 0.2150 0.2100 0.2100 4,000 -0.01(-4.55%)
May 11, 2021 0.2200 0.2300 0.2150 0.2200 51,578 -0.01(-2.22%)
May 10, 2021 0.2300 0.2300 0.2250 0.2250 34,133 -0.01(-4.26%)
May 07, 2021 0.2350 0.2350 0.2350 0.2350 11,000 +0.00(+2.17%)
May 06, 2021 0.2300 0.2300 0.2300 0.2300 17,550 +0.00(+0.00%)
May 05, 2021 0.2300 0.2300 0.2300 0.2300 24,500 +0.00(+0.00%)
May 04, 2021 0.2300 0.2300 0.2300 0.2300 51,100 -0.00(-2.13%)
May 03, 2021 0.2600 0.2600 0.2350 0.2350 67,300 -0.01(-4.08%)
Apr 30, 2021 0.2450 0.2500 0.2450 0.2450 52,500 +0.01(+4.26%)
Apr 29, 2021 0.2400 0.2400 0.2350 0.2350 28,024 -0.01(-2.08%)
Apr 28, 2021 0.2400 0.2450 0.2400 0.2400 49,000 +0.01(+4.35%)
Apr 27, 2021 0.2350 0.2350 0.2300 0.2300 31,566 -0.00(-2.13%)
Apr 26, 2021 0.2350 0.2450 0.2350 0.2350 32,100 +0.00(+0.00%)
Apr 23, 2021 0.2450 0.2450 0.2250 0.2350 94,294 -0.02(-6.00%)
Apr 22, 2021 0.2350 0.2500 0.2350 0.2500 10,075 +0.01(+2.04%)
Apr 21, 2021 0.2450 0.2450 0.2450 0.2450 3,000 +0.01(+4.26%)
Apr 20, 2021 0.2350 0.2400 0.2350 0.2350 11,200 -0.01(-2.08%)
Apr 19, 2021 0.2400 0.2400 0.2350 0.2400 40,500 +0.00(+0.00%)
Apr 16, 2021 0.2350 0.2450 0.2350 0.2400 24,600 +0.01(+2.13%)
Apr 15, 2021 0.2350 0.2350 0.2350 100 +0.00(+0.00%)
Apr 14, 2021 0.2500 0.2500 0.2300 0.2350 28,000 -0.02(-6.00%)
Apr 13, 2021 0.2550 0.2600 0.2500 0.2500 19,800 -0.02(-5.66%)
Apr 12, 2021 0.2900 0.2900 0.2400 0.2650 135,721 -0.02(-5.36%)
Apr 09, 2021 0.2800 0.3150 0.2800 0.2800 48,428 -0.00(-1.75%)
Apr 08, 2021 0.2400 0.2850 0.2400 0.2850 509,320 +0.05(+23.91%)
Apr 07, 2021 0.2350 0.2350 0.2300 0.2300 12,244 +0.01(+4.55%)
Apr 06, 2021 0.2400 0.2400 0.2200 0.2200 15,500 -0.01(-6.38%)
Apr 05, 2021 0.2250 0.2350 0.2250 0.2350 5,965 +0.01(+4.44%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Mar 31, 2021 0.2200 0.2200 0.2100 0.2200 40,914 -0.01(-2.22%)
Mar 30, 2021 0.2200 0.2250 0.2200 0.2250 8,500 -0.01(-2.17%)
Mar 29, 2021 0.2300 0.2300 0.2300 0.2300 72,935 -0.00(-2.13%)
Mar 25, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 24, 2021 0.2350 0.2400 0.2350 0.2400 11,500 -0.01(-2.04%)
Mar 23, 2021 0.2450 0.2500 0.2400 0.2450 114,295 +0.01(+2.08%)
Mar 22, 2021 0.2500 0.2500 0.2400 0.2400 78,502 -0.01(-4.00%)
Mar 19, 2021 0.2300 0.2500 0.2300 0.2500 38,500 +0.01(+4.17%)
Mar 18, 2021 0.2300 0.2400 0.2300 0.2400 92,281 +0.01(+4.35%)
Mar 17, 2021 0.2250 0.2300 0.2250 0.2300 23,499 +0.01(+2.22%)
Mar 16, 2021 0.2250 0.2300 0.2250 0.2250 54,324 +0.00(+0.00%)
Mar 15, 2021 0.2250 0.2250 0.2250 0.2250 20,700 +0.00(+0.00%)
Mar 12, 2021 0.2250 0.2250 0.2250 0.2250 81,140 +0.00(+0.00%)
Mar 11, 2021 0.2200 0.2250 0.2200 0.2250 97,066 +0.01(+2.27%)
Mar 10, 2021 0.2200 0.2250 0.2200 0.2200 63,000 +0.02(+7.32%)
Mar 09, 2021 0.2150 0.2150 0.2050 0.2050 5,500 +0.00(+0.00%)
Mar 08, 2021 0.2050 0.2100 0.2050 0.2050 6,000 +0.00(+2.50%)
Mar 05, 2021 0.2000 0.2000 0.2000 0.2000 113,000 -0.01(-6.98%)
Mar 04, 2021 0.2050 0.2150 0.2050 0.2150 243,551 +0.01(+2.38%)
Mar 03, 2021 0.2050 0.2150 0.2050 0.2100 296,468 +0.01(+2.44%)
Mar 02, 2021 0.2100 0.2100 0.2050 0.2050 82,517 +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.