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 (TSV: IB )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, May 24, 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 (%)
Oct 31, 2016 0.4800 0.4800 0.4550 0.4650 59,445 +0.00(+0.00%)
Oct 28, 2016 0.4900 0.5000 0.4600 0.4650 97,129 -0.03(-7.00%)
Oct 27, 2016 0.4800 0.5000 0.4800 0.5000 11,314 +0.02(+4.17%)
Oct 26, 2016 0.4800 0.4800 0.4600 0.4800 29,842 +0.01(+2.13%)
Oct 25, 2016 0.4700 0.4800 0.4700 0.4700 38,722 +0.00(+0.00%)
Oct 24, 2016 0.4200 0.5000 0.4200 0.4700 81,551 +0.06(+14.63%)
Oct 21, 2016 0.4500 0.4500 0.4100 0.4100 67,033 -0.04(-7.87%)
Oct 20, 2016 0.4500 0.4500 0.4300 0.4450 38,200 +0.03(+7.23%)
Oct 19, 2016 0.4500 0.4500 0.4150 0.4150 32,525 -0.03(-6.74%)
Oct 18, 2016 0.4500 0.4500 0.4450 0.4450 28,189 -0.01(-1.11%)
Oct 17, 2016 0.4800 0.4800 0.4500 0.4500 33,833 +0.00(+0.00%)
Oct 14, 2016 0.4800 0.4800 0.4500 0.4500 128,276 -0.05(-10.00%)
Oct 13, 2016 0.5100 0.5100 0.5100 0.5000 15,200 -0.02(-3.85%)
Oct 12, 2016 0.5200 0.5300 0.5200 0.5200 24,554 +0.01(+1.96%)
Oct 11, 2016 0.5100 0.5100 0.5100 0.5100 1,002 +0.01(+2.00%)
Oct 07, 2016 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Oct 06, 2016 0.5800 0.5800 0.5300 0.5300 26,116 -0.04(-7.02%)
Oct 05, 2016 0.5600 0.5700 0.5200 0.5700 75,000 +0.01(+1.79%)
Oct 04, 2016 0.5800 0.5800 0.5600 0.5600 70,150 -0.04(-6.67%)
Oct 03, 2016 0.5700 0.6000 0.5700 0.6000 26,149 +0.03(+5.26%)
Sep 30, 2016 0.5700 0.5700 0.5600 0.5700 27,000 +0.00(+0.00%)
Sep 29, 2016 0.6000 0.6200 0.5700 0.5700 41,070 -0.03(-5.00%)
Sep 28, 2016 0.6000 0.6000 0.5700 0.6000 107,233 +0.02(+3.45%)
Sep 27, 2016 0.6500 0.6500 0.5600 0.5800 214,730 -0.06(-9.38%)
Sep 26, 2016 0.7200 0.7200 0.6200 0.6400 171,870 -0.07(-9.86%)
Sep 23, 2016 0.7500 0.7500 0.7100 0.7100 14,100 -0.01(-1.39%)
Sep 22, 2016 0.7500 0.7500 0.7100 0.7200 33,144 -0.03(-4.00%)
Sep 21, 2016 0.7100 0.7500 0.7000 0.7500 93,353 +0.05(+7.14%)
Sep 20, 2016 0.7500 0.7500 0.6800 0.7000 78,092 -0.01(-1.41%)
Sep 19, 2016 0.8000 0.8000 0.7100 0.7100 106,262 -0.06(-7.79%)
Sep 16, 2016 0.7700 0.7700 0.7500 0.7700 55,558 +0.04(+5.48%)
Sep 15, 2016 0.7000 0.7600 0.7000 0.7300 17,533 +0.03(+4.29%)
Sep 14, 2016 0.6600 0.7000 0.6500 0.7000 67,650 +0.05(+7.69%)
Sep 13, 2016 0.6700 0.6700 0.6500 0.6500 86,350 -0.02(-2.99%)
Sep 12, 2016 0.6700 0.6700 0.6600 0.6700 15,100 +0.01(+1.52%)
Sep 09, 2016 0.6700 0.6700 0.6500 0.6600 27,783 +0.00(+0.00%)
Sep 08, 2016 0.7000 0.7000 0.6400 0.6600 78,765 -0.04(-5.71%)
Sep 07, 2016 0.7000 0.7000 0.7000 0.7000 12,450 +0.00(+0.00%)
Sep 06, 2016 0.7200 0.7200 0.7000 0.7000 33,100 -0.02(-2.78%)
Sep 02, 2016 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Sep 01, 2016 0.7700 0.7700 0.7700 0.7700 1,038 -0.03(-3.75%)
Aug 31, 2016 0.7500 0.8600 0.7200 0.8000 29,100 +0.06(+8.11%)
Aug 30, 2016 0.7400 0.7500 0.7300 0.7400 12,821 -0.01(-1.33%)
Aug 29, 2016 0.7600 0.7600 0.7400 0.7500 37,601 -0.01(-1.32%)
Aug 26, 2016 0.7000 0.7600 0.6900 0.7600 42,534 +0.06(+8.57%)
Aug 25, 2016 0.7200 0.7200 0.6900 0.7000 31,212 -0.04(-5.41%)
Aug 24, 2016 0.7200 0.7400 0.7200 0.7400 12,200 +0.02(+2.78%)
Aug 23, 2016 0.7200 0.7200 0.7200 0.7200 4,016 -0.02(-2.70%)
Aug 22, 2016 0.7400 0.7500 0.7200 0.7400 30,666 -0.01(-1.33%)
Aug 18, 2016 0.7500 0.7500 0.7500 100 +0.03(+4.17%)
Aug 17, 2016 0.7100 0.7200 0.7100 0.7200 10,300 -0.01(-1.37%)
Aug 16, 2016 0.7400 0.7400 0.7100 0.7300 16,902 +0.02(+2.82%)
Aug 15, 2016 0.7100 0.7200 0.7100 0.7100 11,857 +0.00(+0.00%)
Aug 12, 2016 0.7100 0.7100 0.7100 0.7100 9,483 -0.03(-4.05%)
Aug 11, 2016 0.7100 0.7400 0.6500 0.7400 23,791 +0.01(+1.37%)
Aug 10, 2016 0.7000 0.7300 0.7000 0.7300 13,166 -0.01(-1.35%)
Aug 09, 2016 0.6900 0.7400 0.6900 0.7400 15,050 +0.04(+5.71%)
Aug 08, 2016 0.7300 0.7300 0.7000 0.7000 38,400 -0.03(-4.11%)
Aug 05, 2016 0.7300 0.7400 0.7300 0.7300 14,515 +0.00(+0.00%)
Aug 04, 2016 0.7300 0.7300 0.7300 0.7300 11,605 +0.00(+0.00%)
Aug 03, 2016 0.7000 0.7500 0.7000 0.7300 13,098 +0.03(+4.29%)
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.