IBC Advanced Alloys Corporation (QB) (IAALF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.0626 | 0 | 0 | 0 | CS |
| 4 | 0.005 | 9.09090909091 | 0.055 | 0.0626 | 0.048 | 9118 | 0.05480186 | CS |
| 12 | 0.005 | 9.09090909091 | 0.055 | 0.0749 | 0.048 | 42675 | 0.06067985 | CS |
| 26 | 0.0214 | 55.4404145078 | 0.0386 | 0.0749 | 0.0344 | 26573 | 0.05832177 | CS |
| 52 | 0.0241 | 67.1309192201 | 0.0359 | 0.091 | 0.0299 | 37973 | 0.05940313 | CS |
| 156 | -0.085 | -58.6206896552 | 0.145 | 0.2439 | 0.0299 | 44366 | 0.11959736 | CS |
| 260 | -0.081 | -57.4468085106 | 0.141 | 0.25 | 0.0299 | 40650 | 0.13949826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 0.06 | 0.0056 | 10.29 | 0.048 | 0.0626 | 0.048 | 6433 |
| 1737584400 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1737498000 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1737152400 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1737066000 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1736979600 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1736893200 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1736806800 | 0.0544 | -0.0009 | -1.63 | 0.06 | 0.06 | 0.0544 | 15140 |
| 1736547960 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1736375160 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1736288760 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1736202360 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1735943160 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1735856760 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1735683960 | 0.0553 | 0 | 0.00 | 0.059 | 0.05975 | 0.0553 | 1010 |
| 1735597740 | 0.0553 | -0.0022 | -3.83 | 0.055 | 0.059 | 0.05396 | 11204 |
| 1735338000 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1735251600 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1735078800 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1734992400 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1734733200 | 0.0575 | -0.001 | -1.71 | 0.0575 | 0.0575 | 0.0533 | 519 |
| 1734646800 | 0.0585 | 0.0024 | 4.28 | 0.0575 | 0.062 | 0.0575 | 22600 |
| 1734560940 | 0.0561 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0561 | 32470 |
| 1734474540 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1734388140 | 0.0561 | 0 | 0.00 | 0.0561 | 0.0561 | 0.0561 | 0 |
| 1734128940 | 0.0561 | -0.0011 | -1.92 | 0.0561 | 0.0561 | 0.0561 | 10000 |
| 1734042480 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 124367 |
| 1733955900 | 0.0572 | 0 | 0.00 | 0.0572 | 0.060944 | 0.0572 | 76991 |
| 1733869200 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1733782800 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1733523600 | 0.0572 | -0.0044 | -7.14 | 0.0572 | 0.0572 | 0.0572 | 87000 |
| 1733437380 | 0.0616 | 0 | 0.00 | 0.0616 | 0.0616 | 0.0616 | 0 |
| 1733350980 | 0.0616 | 0.00086 | 1.42 | 0.0616 | 0.0616 | 0.0616 | 176 |
| 1733264700 | 0.06074 | 0.00354 | 6.19 | 0.06074 | 0.06074 | 0.06074 | 500 |
| 1733178180 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 9105 |
| 1732918200 | 0.0572 | -0.0093 | -13.98 | 0.0561 | 0.0572 | 0.0561 | 444 |
| 1732746540 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
| 1732660140 | 0.0665 | -0.0009 | -1.34 | 0.0665 | 0.0665 | 0.0665 | 10000 |
| 1732573560 | 0.0674 | 0.0024 | 3.69 | 0.0635 | 0.07 | 0.0635 | 2479 |
| 1732314000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1732227600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1732141200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1732054800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 6000 |
| 1731968640 | 0.065 | 0.005 | 8.33 | 0.07 | 0.07 | 0.065 | 36500 |
| 1731709260 | 0.06 | -0.003 | -4.76 | 0.06 | 0.06 | 0.06 | 416 |
| 1731622800 | 0.063 | 0.0024 | 3.96 | 0.061 | 0.063 | 0.06 | 238490 |
| 1731536760 | 0.0606 | 0.0006 | 1.00 | 0.0623 | 0.065 | 0.057263 | 45350 |
| 1731450480 | 0.06 | 0.0003 | 0.50 | 0.06 | 0.06 | 0.06 | 200166 |
| 1731363600 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1731104400 | 0.0597 | -0.0053 | -8.15 | 0.0749 | 0.0749 | 0.0597 | 13233 |
| 1731018540 | 0.065 | 0 | 0.00 | 0.065 | 0.066 | 0.065 | 150500 |
| 1730931600 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 25000 |
| 1730845680 | 0.06 | -0.005 | -7.69 | 0.06441 | 0.06441 | 0.06 | 36206 |
| 1730755620 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1730496420 | 0.065 | 0.008436 | 14.91 | 0.065 | 0.065 | 0.065 | 25005 |
| 1730409780 | 0.056564 | 0.004264 | 8.15 | 0.055 | 0.056564 | 0.055 | 14033 |
| 1730323500 | 0.0523 | 0.0023 | 4.60 | 0.055 | 0.055 | 0.0456 | 128355 |
| 1730237280 | 0.05 | -0.009 | -15.25 | 0.048 | 0.057 | 0.048 | 13775 |
| 1730150880 | 0.059 | 0.009 | 18.00 | 0.05092 | 0.0605 | 0.05092 | 39519 |
| 1729891500 | 0.05 | -0.0004 | -0.79 | 0.05 | 0.05 | 0.05 | 10000 |
| 1729780200 | 0.0504 | 0 | 0.00 | 0.0504 | 0.0504 | 0.0504 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
