Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ibc Advanced Alloys Corp (OP: IAALF )

0.0675 +0.0056 (+9.05%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	0.0675	0.0675	0.0675	0.0675	100,011	+0.01(+9.05%)
May 24, 2024	0.0700	0.0700	0.0608	0.0619	215,703	-0.01(-11.57%)
May 23, 2024	0.0650	0.0700	0.0650	0.0700	100,000	+0.01(+13.45%)
May 22, 2024	0.0700	0.0731	0.0617	0.0617	450,274	+0.00(+8.25%)
May 21, 2024	0.0700	0.0700	0.0570	0.0570	51,000	-0.01(-14.29%)
May 20, 2024	0.0672	0.0672	0.0665	0.0665	17,000	+0.01(+8.84%)
May 17, 2024	0.0617	0.0750	0.0611	0.0611	119,750	-0.01(-15.49%)
May 16, 2024	0.0723	0.0723	0.0723	0.0723	225	+0.01(+11.23%)
May 15, 2024	0.0700	0.0700	0.0650	0.0650	150,000	-0.00(-1.52%)
May 14, 2024	0.0660	0.0760	0.0660	0.0660	117,000	+0.01(+10.00%)
May 13, 2024	0.0600	0.0600	0.0600	0.0600	100,000	+0.00(+0.00%)
May 10, 2024	0.0575	0.0600	0.0575	0.0600	17,504	+0.01(+16.28%)
May 08, 2024				0.0516	0	-0.00(-6.18%)
May 03, 2024				0.0550	0	+0.00(+0.00%)
May 02, 2024	0.0550	0.0550	0.0550	0.0550	186,516	+0.00(+0.00%)
May 01, 2024	0.0550	0.0550	0.0550	0.0550	50,000	+0.00(+0.00%)
Apr 30, 2024	0.0521	0.0550	0.0520	0.0550	80,000	+0.00(+1.66%)
Apr 29, 2024	0.0541	0.0541	0.0541	0.0541	28,000	+0.00(+0.00%)
Apr 26, 2024	0.0541	0.0541	0.0541	0.0541	1,000	-0.02(-22.71%)
Apr 18, 2024				0.0700	16	-0.01(-11.39%)
Apr 12, 2024				0.0790	0	+0.01(+17.91%)
Apr 10, 2024				0.0670	26	+0.00(+7.89%)
Apr 08, 2024				0.0621	0	-0.01(-11.29%)
Apr 05, 2024	0.0700	0.0700	0.0700	0.0700	75,010	-0.00(-1.41%)
Apr 04, 2024	0.0710	0.0710	0.0710	0.0710	42,041	+0.00(+0.00%)
Apr 03, 2024	0.0600	0.0710	0.0600	0.0710	50,055	+0.02(+37.60%)
Apr 01, 2024				0.0516	0	-0.02(-32.11%)
Mar 28, 2024	0.0760	0.0760	0.0760	0.0760	5,207	-0.00(-5.00%)
Mar 26, 2024				0.0800	9	-0.00(-1.23%)
Mar 25, 2024	0.0810	0.0810	0.0810	0.0810	630	+0.01(+6.72%)
Mar 22, 2024	0.0657	0.0759	0.0657	0.0759	5,416	+0.00(+0.53%)
Mar 21, 2024	0.0755	0.0755	0.0755	0.0755	3,200	-0.01(-13.22%)
Mar 19, 2024				0.0870	0	+0.01(+20.00%)
Mar 18, 2024	0.0725	0.0725	0.0725	0.0725	35,000	-0.01(-9.38%)
Mar 15, 2024	0.0800	0.0800	0.0800	0.0800	14,500	+0.01(+10.34%)
Mar 14, 2024	0.0725	0.0725	0.0725	0.0725	35,050	+0.00(+3.57%)
Mar 13, 2024	0.0675	0.0700	0.0675	0.0700	2,642	+0.00(+3.70%)
Mar 12, 2024	0.0600	0.0675	0.0600	0.0675	13,270	+0.00(+1.20%)
Mar 11, 2024	0.0667	0.0804	0.0667	0.0667	2,000	-0.02(-24.20%)
Mar 08, 2024	0.0899	0.0910	0.0772	0.0880	68,920	+0.01(+14.88%)
Mar 07, 2024	0.0766	0.0900	0.0766	0.0766	1,419	-0.00(-2.92%)
Mar 06, 2024	0.0860	0.0860	0.0789	0.0789	13,000	-0.00(-0.13%)
Mar 05, 2024	0.0650	0.0790	0.0650	0.0790	125,738	+0.02(+36.21%)
Mar 04, 2024	0.0516	0.0580	0.0516	0.0580	50,450	-0.00(-3.33%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ibc Advanced Alloys Corp (OP: IAALF )

Historical Prices