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 )

0.0610 +0.0100 (+19.61%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2016 0.3605 0.3739 0.3562 0.3676 14,749 +0.04(+11.73%)
Oct 31, 2016 0.3500 0.3500 0.3290 0.3290 16,783 -0.02(-5.27%)
Oct 28, 2016 0.3700 0.3700 0.3471 0.3473 61,301 -0.02(-6.31%)
Oct 27, 2016 0.3707 0.3707 0.3707 0.3707 201 +0.02(+6.80%)
Oct 26, 2016 0.3481 0.3500 0.3421 0.3471 12,666 -0.01(-2.03%)
Oct 25, 2016 0.3500 0.3543 0.3500 0.3543 10,324 -0.00(-0.70%)
Oct 24, 2016 0.3402 0.3568 0.3402 0.3568 18,266 +0.05(+14.67%)
Oct 21, 2016 0.3250 0.3250 0.3111 0.3111 4,362 -0.01(-4.47%)
Oct 19, 2016 0.3257 0.3257 0.3257 5 -0.01(-3.15%)
Oct 18, 2016 0.3405 0.3500 0.3363 0.3363 70,850 -0.00(-1.23%)
Oct 17, 2016 0.3615 0.3615 0.3405 0.3405 6,133 -0.01(-3.92%)
Oct 14, 2016 0.3520 0.3570 0.3484 0.3544 59,250 -0.01(-1.50%)
Oct 13, 2016 0.3868 0.3868 0.3598 0.3598 1,500 -0.04(-9.21%)
Oct 12, 2016 0.3900 0.3963 0.3900 0.3963 4,000 +0.01(+3.69%)
Oct 11, 2016 0.3822 0.3822 0.3822 0.3822 166 -0.03(-8.26%)
Oct 07, 2016 0.4166 0.4166 0.4166 0 +0.01(+3.12%)
Oct 06, 2016 0.4371 0.4371 0.4040 0.4040 1,500 -0.03(-7.04%)
Oct 05, 2016 0.4260 0.4346 0.4076 0.4346 36,366 -0.01(-1.96%)
Oct 04, 2016 0.4310 0.4433 0.4310 0.4433 11,000 -0.01(-2.42%)
Oct 03, 2016 0.4543 0.4543 0.4543 0.4543 10,000 +0.03(+5.90%)
Sep 30, 2016 0.4290 0.4324 0.4290 0.4290 20,000 -0.02(-4.03%)
Sep 29, 2016 0.4700 0.4700 0.4470 0.4470 6,500 -0.01(-2.72%)
Sep 28, 2016 0.4595 0.4595 0.4595 0.4595 10,000 -0.00(-0.11%)
Sep 27, 2016 0.4429 0.4638 0.4429 0.4600 41,042 -0.03(-5.93%)
Sep 26, 2016 0.5036 0.5036 0.4890 0.4890 12,900 -0.07(-12.68%)
Sep 23, 2016 0.5600 0.5600 0.5600 0.5600 5,900 +0.00(+0.85%)
Sep 22, 2016 0.5633 0.5700 0.5553 0.5553 24,536 -0.02(-2.70%)
Sep 21, 2016 0.5717 0.5717 0.5624 0.5707 68,450 +0.04(+8.13%)
Sep 20, 2016 0.5840 0.5840 0.5278 0.5278 46,632 -0.03(-5.75%)
Sep 19, 2016 0.6200 0.6221 0.4988 0.5600 59,115 -0.01(-2.17%)
Sep 16, 2016 0.5850 0.5867 0.5724 0.5724 6,750 +0.04(+8.22%)
Sep 15, 2016 0.5471 0.5578 0.5261 0.5289 8,698 -0.00(-0.75%)
Sep 14, 2016 0.5329 0.5329 0.5329 0.5329 17,150 +0.00(+0.55%)
Sep 12, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.94%)
Sep 09, 2016 0.5199 0.5199 0.5199 0.5199 2,000 +0.00(+0.70%)
Sep 08, 2016 0.5469 0.5469 0.5163 0.5163 16,031 -0.04(-7.64%)
Sep 06, 2016 0.5590 0.5590 0.5590 2 +0.01(+2.01%)
Sep 02, 2016 0.5480 0.5480 0.5480 0 -0.00(-0.72%)
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.