Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ibc Advanced Alloys Corp (OP: IAALF )

0.0601 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 30, 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 (%)
Jan 31, 2017 0.2894 0.3100 0.2894 0.3025 74,279 +0.01(+5.03%)
Jan 30, 2017 0.3020 0.3020 0.2880 0.2880 22,757 -0.02(-5.26%)
Jan 27, 2017 0.3100 0.3200 0.3030 0.3040 28,600 -0.02(-6.86%)
Jan 25, 2017 0.3264 0.3264 0.3264 0 -0.01(-2.28%)
Jan 24, 2017 0.3370 0.3370 0.3220 0.3340 7,583 +0.00(+0.39%)
Jan 23, 2017 0.3251 0.3432 0.3251 0.3327 17,520 +0.01(+2.37%)
Jan 19, 2017 0.3250 0.3250 0.3250 0 -0.00(-1.19%)
Jan 18, 2017 0.3289 0.3289 0.3289 0.3289 250 -0.02(-5.97%)
Jan 17, 2017 0.3548 0.3548 0.3498 0.3498 5,675 +0.02(+7.43%)
Jan 13, 2017 0.3256 0.3256 0.3256 0 -0.03(-9.56%)
Jan 12, 2017 0.3600 0.3600 0.3600 0.3600 14,948 +0.01(+2.36%)
Jan 11, 2017 0.3430 0.3674 0.3430 0.3517 11,570 -0.01(-1.51%)
Jan 10, 2017 0.3430 0.3572 0.3419 0.3571 47,025 +0.04(+11.66%)
Jan 09, 2017 0.3091 0.3198 0.3091 0.3198 1,550 +0.02(+6.28%)
Jan 06, 2017 0.3272 0.3272 0.3009 0.3009 1,135 -0.02(-5.97%)
Jan 05, 2017 0.3102 0.3230 0.3102 0.3200 21,500 +0.01(+4.44%)
Jan 04, 2017 0.3050 0.3240 0.3050 0.3064 23,307 -0.01(-3.92%)
Jan 03, 2017 0.3231 0.3367 0.3187 0.3189 13,566 +0.00(+1.56%)
Dec 30, 2016 0.3140 0.3140 0.3140 0 -0.04(-10.29%)
Dec 29, 2016 0.3186 0.3500 0.3186 0.3500 2,769 +0.04(+12.11%)
Dec 28, 2016 0.3156 0.3156 0.3122 0.3122 9,011 -0.01(-3.70%)
Dec 27, 2016 0.3411 0.3411 0.3242 0.3242 13,401 +0.00(+1.22%)
Dec 23, 2016 0.3203 0.3203 0.3203 0 -0.04(-10.43%)
Dec 22, 2016 0.3322 0.3576 0.3322 0.3576 9,455 +0.02(+5.18%)
Dec 21, 2016 0.3350 0.3400 0.3350 0.3400 10,100 +0.04(+13.33%)
Dec 19, 2016 0.3000 0.3000 0.3000 833 -0.01(-4.15%)
Dec 16, 2016 0.3154 0.3200 0.3072 0.3130 104,281 +0.01(+1.62%)
Dec 15, 2016 0.3563 0.3563 0.3080 0.3080 71,916 -0.05(-14.33%)
Dec 14, 2016 0.3595 0.3595 0.3595 0.3595 2,136 -0.00(-0.11%)
Dec 13, 2016 0.3600 0.3600 0.3599 0.3599 3,583 +0.00(+0.00%)
Dec 12, 2016 0.3530 0.3700 0.3530 0.3599 26,000 +0.01(+2.39%)
Dec 09, 2016 0.3515 0.3515 0.3515 0.3515 166 -0.03(-7.45%)
Dec 08, 2016 0.3764 0.3798 0.3639 0.3798 2,309 +0.01(+2.04%)
Dec 07, 2016 0.3448 0.3755 0.3448 0.3722 17,632 +0.02(+6.77%)
Dec 06, 2016 0.3707 0.3707 0.3486 0.3486 4,200 +0.01(+1.93%)
Dec 02, 2016 0.3420 0.3420 0.3420 0 -0.01(-2.29%)
Dec 01, 2016 0.3670 0.3689 0.3500 0.3500 11,378 -0.01(-2.02%)
Nov 30, 2016 0.3590 0.3590 0.3572 0.3572 2,273 -0.01(-1.46%)
Nov 29, 2016 0.3625 0.3625 0.3625 0.3625 143 -0.03(-8.62%)
Nov 25, 2016 0.3967 0.3967 0.3967 33 +0.01(+3.85%)
Nov 23, 2016 0.3820 0.3820 0.3820 0 -0.02(-4.50%)
Nov 22, 2016 0.4000 0.4000 0.3906 0.4000 9,182 +0.01(+1.94%)
Nov 21, 2016 0.3924 0.3924 0.3924 0.3924 1,700 -0.01(-1.90%)
Nov 18, 2016 0.4040 0.4040 0.3970 0.4000 15,914 +0.00(+1.01%)
Nov 17, 2016 0.3970 0.4005 0.3960 0.3960 2,540 -0.00(-1.12%)
Nov 16, 2016 0.4014 0.4014 0.3963 0.4005 8,334 +0.02(+6.23%)
Nov 15, 2016 0.3500 0.3770 0.3500 0.3770 733 +0.02(+5.96%)
Nov 14, 2016 0.3558 0.3558 0.3558 0.3558 5,500 +0.03(+8.91%)
Nov 11, 2016 0.3267 0.3267 0.3267 0.3267 657 +0.00(+0.34%)
Nov 10, 2016 0.3274 0.3284 0.3256 0.3256 7,055 -0.00(-0.37%)
Nov 07, 2016 0.3268 0.3268 0.3268 17 +0.02(+7.50%)
Nov 04, 2016 0.3500 0.3500 0.3040 0.3040 58,716 -0.04(-12.34%)
Nov 03, 2016 0.3466 0.3500 0.3466 0.3468 27,500 -0.00(-0.09%)
Nov 02, 2016 0.3572 0.3572 0.3471 0.3471 25,500 -0.02(-5.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.