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 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 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 28, 2020 0.2000 0.2000 0.1800 0.1800 32,425 -0.02(-7.69%)
Feb 27, 2020 0.2000 0.2000 0.1950 0.1950 43,365 -0.01(-7.14%)
Feb 26, 2020 0.2150 0.2150 0.2000 0.2100 63,200 -0.01(-2.33%)
Feb 25, 2020 0.2150 0.2150 0.2150 0.2150 5,000 -0.01(-2.27%)
Feb 24, 2020 0.2500 0.2500 0.2200 0.2200 56,000 -0.03(-12.00%)
Feb 21, 2020 0.2400 0.2500 0.2400 0.2500 45,432 +0.01(+2.04%)
Feb 20, 2020 0.2500 0.2500 0.2450 0.2450 29,500 -0.01(-2.00%)
Feb 19, 2020 0.2500 0.2500 0.2450 0.2500 11,500 +0.00(+0.00%)
Feb 18, 2020 0.2450 0.2500 0.2450 0.2500 22,000 +0.01(+2.04%)
Feb 14, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Feb 13, 2020 0.2500 0.2500 0.2450 0.2500 61,500 +0.01(+2.04%)
Feb 12, 2020 0.2500 0.2600 0.2450 0.2450 50,684 +0.00(+0.00%)
Feb 11, 2020 0.2400 0.2450 0.2400 0.2450 16,700 +0.01(+2.08%)
Feb 10, 2020 0.2100 0.2500 0.2100 0.2400 167,640 +0.04(+17.07%)
Feb 07, 2020 0.1900 0.2100 0.1900 0.2050 53,500 +0.01(+7.89%)
Feb 06, 2020 0.1950 0.1950 0.1900 0.1900 43,222 +0.00(+0.00%)
Feb 05, 2020 0.1900 0.1900 0.1900 0.1900 16,218 +0.00(+0.00%)
Feb 04, 2020 0.1950 0.1950 0.1900 0.1900 10,001 -0.01(-2.56%)
Feb 03, 2020 0.2000 0.2000 0.1950 0.1950 11,977 -0.01(-2.50%)
Jan 31, 2020 0.1950 0.2050 0.1950 0.2000 24,065 +0.01(+5.26%)
Jan 30, 2020 0.1950 0.1950 0.1900 0.1900 7,000 -0.01(-5.00%)
Jan 29, 2020 0.1850 0.2000 0.1850 0.2000 18,000 +0.01(+5.26%)
Jan 28, 2020 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jan 27, 2020 0.2050 0.2050 0.1900 0.1900 78,250 +0.02(+11.76%)
Jan 24, 2020 0.1750 0.1750 0.1700 0.1700 28,500 -0.02(-12.82%)
Jan 23, 2020 0.1950 0.1950 0.1950 46 +0.00(+0.00%)
Jan 22, 2020 0.1750 0.1950 0.1750 0.1950 15,100 +0.00(+0.00%)
Jan 21, 2020 0.1950 0.2050 0.1950 0.1950 41,000 -0.01(-4.88%)
Jan 20, 2020 0.2050 0.2050 0.2050 0.2050 3,250 +0.00(+2.50%)
Jan 17, 2020 0.2000 0.2050 0.2000 0.2000 32,000 +0.01(+5.26%)
Jan 16, 2020 0.1850 0.1950 0.1850 0.1900 54,021 -0.01(-5.00%)
Jan 14, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 10, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 09, 2020 0.1850 0.2000 0.1850 0.2000 50,956 +0.01(+5.26%)
Jan 08, 2020 0.2000 0.2000 0.1650 0.1900 34,796 -0.01(-5.00%)
Jan 07, 2020 0.1950 0.2000 0.1950 0.2000 8,022 -0.01(-4.76%)
Jan 03, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 02, 2020 0.2000 0.2000 0.2000 0.2000 3,000 -0.00(-2.44%)
Dec 31, 2019 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 30, 2019 0.2150 0.2200 0.2000 0.2000 29,500 -0.01(-4.76%)
Dec 27, 2019 0.1800 0.2100 0.1800 0.2100 29,479 +0.03(+16.67%)
Dec 24, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 23, 2019 0.1800 0.1900 0.1800 0.1900 49,283 +0.02(+11.76%)
Dec 20, 2019 0.1700 0.1700 0.1700 0.1700 1,300 +0.00(+0.00%)
Dec 18, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 17, 2019 0.1700 0.1700 0.1600 0.1600 27,406 -0.01(-5.88%)
Dec 16, 2019 0.1550 0.1800 0.1550 0.1700 19,000 -0.01(-5.56%)
Dec 13, 2019 0.1900 0.1900 0.1800 0.1800 47,140 -0.01(-5.26%)
Dec 12, 2019 0.1850 0.1900 0.1850 0.1900 2,183 +0.01(+2.70%)
Dec 11, 2019 0.1850 0.1850 0.1750 0.1850 18,000 -0.01(-2.63%)
Dec 10, 2019 0.1800 0.1900 0.1800 0.1900 143,782 +0.01(+5.56%)
Dec 09, 2019 0.1800 0.1800 0.1600 0.1800 292,266 +0.01(+9.09%)
Dec 04, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
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.