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 (%)
Feb 29, 2024 0.0700 0.0700 0.0650 0.0650 50,058 -0.01(-7.14%)
Feb 26, 2024 0.0700 0 +0.01(+16.67%)
Feb 23, 2024 0.0500 0.0600 0.0500 0.0600 81,999 +0.00(+0.00%)
Feb 22, 2024 0.0550 0.0600 0.0550 0.0600 58,001 +0.00(+0.00%)
Feb 20, 2024 0.0600 0 +0.00(+0.00%)
Feb 16, 2024 0.0600 0 -0.01(-14.29%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 14, 2024 0.0500 0.0700 0.0500 0.0700 364,390 +0.02(+40.00%)
Feb 12, 2024 0.0500 23 +0.00(+0.00%)
Feb 09, 2024 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Feb 08, 2024 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jan 31, 2024 0.0450 0 +0.00(+0.00%)
Jan 30, 2024 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jan 29, 2024 0.0450 0.0450 0.0450 0.0450 88,000 +0.00(+0.00%)
Jan 25, 2024 0.0450 0 -0.01(-10.00%)
Jan 22, 2024 0.0500 130 +0.00(+0.00%)
Jan 18, 2024 0.0500 0 +0.00(+0.00%)
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 18,000 +0.01(+11.11%)
Jan 12, 2024 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 21,227 +0.00(+0.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 21,674 +0.00(+0.00%)
Jan 09, 2024 0.0550 0.0550 0.0500 0.0500 132,000 -0.00(-9.09%)
Jan 08, 2024 0.0550 0.0550 0.0550 0.0550 22,341 +0.00(+0.00%)
Jan 02, 2024 0.0550 0 -0.00(-8.33%)
Dec 27, 2023 0.0600 0 -0.01(-7.69%)
Dec 20, 2023 0.0650 0 +0.01(+18.18%)
Dec 19, 2023 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+10.00%)
Dec 18, 2023 0.0500 0.0600 0.0450 0.0500 85,500 -0.00(-9.09%)
Dec 15, 2023 0.0550 0.0550 0.0550 0.0550 15,950 +0.00(+0.00%)
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Dec 08, 2023 0.0550 0 +0.00(+0.00%)
Dec 07, 2023 0.0550 0.0550 0.0550 0.0550 56,235 -0.00(-8.33%)
Dec 05, 2023 0.0600 0 +0.00(+9.09%)
Nov 29, 2023 0.0550 0 +0.00(+0.00%)
Nov 24, 2023 0.0550 120 +0.00(+0.00%)
Nov 20, 2023 0.0550 0 +0.00(+10.00%)
Nov 15, 2023 0.0500 0 +0.00(+0.00%)
Nov 14, 2023 0.0500 0.0500 0.0500 0.0500 107,000 +0.00(+0.00%)
Nov 13, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 10, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 09, 2023 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Nov 07, 2023 0.0500 0 +0.01(+11.11%)
Nov 06, 2023 0.0500 0.0600 0.0400 0.0450 82,000 -0.01(-18.18%)
Nov 03, 2023 0.0600 0.0600 0.0550 0.0550 8,000 +0.00(+10.00%)
Nov 02, 2023 0.0550 0.0550 0.0500 0.0500 48,000 -0.00(-9.09%)
Nov 01, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 31, 2023 0.0500 0.0550 0.0500 0.0550 14,833 +0.01(+22.22%)
Oct 30, 2023 0.0500 0.0500 0.0450 0.0450 42,300 -0.01(-10.00%)
Oct 27, 2023 0.0600 0.0600 0.0450 0.0500 64,000 -0.00(-9.09%)
Oct 25, 2023 0.0550 0 -0.00(-8.33%)
Oct 23, 2023 0.0600 0 +0.00(+0.00%)
Oct 20, 2023 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Oct 19, 2023 0.0600 0.0650 0.0600 0.0600 56,000 -0.01(-14.29%)
Oct 17, 2023 0.0700 0 +0.01(+16.67%)
Oct 16, 2023 0.0650 0.0700 0.0600 0.0600 75,000 +0.00(+9.09%)
Oct 12, 2023 0.0550 0 -0.01(-15.38%)
Oct 10, 2023 0.0650 0 +0.01(+8.33%)
Oct 06, 2023 0.0600 0 +0.00(+9.09%)
Oct 05, 2023 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Sep 26, 2023 0.0600 0 +0.00(+0.00%)
Sep 25, 2023 0.0600 0.0600 0.0600 0.0600 33,492 -0.01(-7.69%)
Sep 20, 2023 0.0650 0 +0.01(+8.33%)
Sep 19, 2023 0.0600 0.0600 0.0600 0.0600 10,060 +0.00(+0.00%)
Sep 18, 2023 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Sep 14, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 13, 2023 0.0650 0.0650 0.0650 0.0650 18,669 +0.00(+0.00%)
Sep 12, 2023 0.0700 0.0700 0.0650 0.0650 8,000 +0.00(+0.00%)
Sep 11, 2023 0.0700 0.0700 0.0650 0.0650 56,985 -0.01(-7.14%)
Sep 08, 2023 0.0700 0.0700 0.0700 0.0700 64,225 +0.00(+0.00%)
Sep 07, 2023 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
Sep 05, 2023 0.0700 0 -0.00(-6.67%)
Sep 01, 2023 0.0750 0 +0.00(+0.00%)
Aug 28, 2023 0.0750 0 +0.00(+0.00%)
Aug 24, 2023 0.0750 0 +0.00(+0.00%)
Aug 23, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Aug 17, 2023 0.0800 0 +0.00(+0.00%)
Aug 14, 2023 0.0800 0 +0.00(+0.00%)
Aug 08, 2023 0.0800 83 -0.01(-5.88%)
Aug 04, 2023 0.0850 0 +0.01(+13.33%)
Jul 31, 2023 0.0750 0 -0.01(-6.25%)
Jul 28, 2023 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+14.29%)
Jul 26, 2023 0.0700 0 -0.00(-6.67%)
Jul 25, 2023 0.0750 0.0750 0.0750 0.0750 2,040 +0.00(+0.00%)
Jul 24, 2023 0.0900 0.0900 0.0750 0.0750 89,000 -0.01(-16.67%)
Jul 21, 2023 0.0950 0.0950 0.0900 0.0900 15,000 -0.01(-5.26%)
Jul 20, 2023 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Jul 19, 2023 0.0950 0.0950 0.0900 0.0900 12,000 -0.01(-5.26%)
Jul 18, 2023 0.1000 0.1000 0.0950 0.0950 17,500 -0.01(-5.00%)
Jul 17, 2023 0.1050 0.1050 0.1000 0.1000 61,950 +0.00(+0.00%)
Jul 14, 2023 0.1000 0.1000 0.1000 0.1000 600 -0.01(-9.09%)
Jul 13, 2023 0.1100 0.1100 0.1050 0.1100 16,506 +0.00(+0.00%)
Jul 12, 2023 0.0700 0.1100 0.0700 0.1100 443,978 +0.04(+57.14%)
Jul 11, 2023 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jul 10, 2023 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
Jul 05, 2023 0.0750 0 -0.01(-6.25%)
Jul 04, 2023 0.0750 0.0800 0.0750 0.0800 31,863 +0.02(+33.33%)
Jun 30, 2023 0.0600 0 +0.00(+0.00%)
Jun 29, 2023 0.0600 0.0600 0.0600 0.0600 20,606 +0.00(+0.00%)
Jun 28, 2023 0.0650 0.0650 0.0600 0.0600 220,000 -0.01(-7.69%)
Jun 27, 2023 0.0700 0.0700 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 26, 2023 0.0600 0.0650 0.0600 0.0650 229,501 +0.01(+18.18%)
Jun 23, 2023 0.0500 0.0550 0.0500 0.0550 483,000 -0.02(-26.67%)
Jun 22, 2023 0.0700 0.0750 0.0700 0.0750 30,010 +0.01(+25.00%)
Jun 21, 2023 0.0650 0.0650 0.0600 0.0600 90,000 -0.01(-14.29%)
Jun 16, 2023 0.0700 0 +0.00(+0.00%)
Jun 15, 2023 0.0700 0.0750 0.0700 0.0700 61,000 -0.01(-12.50%)
May 05, 2023 0.0800 0 +0.00(+0.00%)
May 04, 2023 0.0800 0.0800 0.0800 0.0800 4,950 -0.01(-5.88%)
May 02, 2023 0.0850 0 -0.01(-10.53%)
Apr 28, 2023 0.0950 0 +0.00(+0.00%)
Apr 27, 2023 0.0950 0.0950 0.0950 0.0950 19,037 +0.01(+5.56%)
Apr 26, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Apr 24, 2023 0.0900 0 +0.00(+0.00%)
Apr 21, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Apr 17, 2023 0.0950 0 +0.01(+11.76%)
Apr 13, 2023 0.0850 550 -0.00(-5.56%)
Apr 12, 2023 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Apr 10, 2023 0.0900 0 +0.01(+20.00%)
Apr 03, 2023 0.0750 0 -0.01(-11.76%)
Mar 31, 2023 0.0800 0.0900 0.0800 0.0850 19,553 +0.00(+0.00%)
Mar 29, 2023 0.0850 251 +0.01(+6.25%)
Mar 28, 2023 0.0850 0.0850 0.0750 0.0800 125,189 +0.00(+0.00%)
Mar 27, 2023 0.0950 0.0950 0.0800 0.0800 98,000 -0.02(-20.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 22,500 +0.01(+5.26%)
Mar 23, 2023 0.0850 0.0950 0.0850 0.0950 35,000 -0.01(-5.00%)
Mar 21, 2023 0.1000 0 +0.01(+5.26%)
Mar 20, 2023 0.1000 0.1000 0.0950 0.0950 44,000 -0.01(-9.52%)
Mar 17, 2023 0.1150 0.1150 0.1050 0.1050 128,000 -0.02(-16.00%)
Mar 16, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Mar 13, 2023 0.1250 0 -0.01(-3.85%)
Mar 08, 2023 0.1300 9 +0.01(+13.04%)
Mar 07, 2023 0.1250 0.1250 0.1150 0.1150 10,000 -0.01(-8.00%)
Mar 06, 2023 0.1200 0.1250 0.1200 0.1250 98,500 +0.01(+4.17%)
Mar 03, 2023 0.1200 0.1200 0.1200 0.1200 12,166 +0.00(+0.00%)
Mar 02, 2023 0.1200 0.1200 0.1200 0.1200 30,000 +0.01(+9.09%)
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.