ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ibc Advanced Alloys Corp (OP:IAALF)

0.1363 -0.0137 (-9.13%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.1579 0.1657 0.1000 0.1363 1,234,015 -0.01(-9.13%)
Dec 30, 2025 0.1500 0.1500 0.1500 0.1500 471 +0.00(+0.40%)
Dec 29, 2025 0.1494 0.1494 0.1494 0.1494 282 -0.01(-7.20%)
Dec 26, 2025 0.1675 0.1675 0.1610 0.1610 14,000 -0.00(-0.12%)
Dec 24, 2025 0.1613 0.1613 0.1580 0.1612 27,351 +0.00(+2.03%)
Dec 23, 2025 0.1600 0.1651 0.1580 0.1580 38,000 -0.00(-1.80%)
Dec 22, 2025 0.1605 0.1609 0.1549 0.1609 30,324 +0.01(+4.14%)
Dec 19, 2025 0.1520 0.1572 0.1500 0.1545 86,472 -0.00(-0.71%)
Dec 18, 2025 0.1500 0.1574 0.1500 0.1556 23,950 -0.00(-1.52%)
Dec 17, 2025 0.1580 0.1600 0.1502 0.1580 107,500 +0.00(+0.00%)
Dec 16, 2025 0.1602 0.1603 0.1580 0.1580 52,000 -0.00(-1.92%)
Dec 15, 2025 0.1580 0.1611 0.1580 0.1611 127,560 +0.01(+4.75%)
Dec 12, 2025 0.1670 0.1670 0.1500 0.1538 172,786 -0.01(-7.35%)
Dec 11, 2025 0.1673 0.1700 0.1500 0.1660 108,573 +0.01(+4.01%)
Dec 10, 2025 0.1545 0.1596 0.1500 0.1596 64,784 -0.00(-0.25%)
Dec 09, 2025 0.1590 0.1690 0.1587 0.1600 190,834 -0.00(-0.68%)
Dec 08, 2025 0.1500 0.1690 0.1375 0.1611 765,471 +0.03(+19.33%)
Dec 05, 2025 0.1330 0.1399 0.1330 0.1350 39,584 +0.00(+1.50%)
Dec 04, 2025 0.1297 0.1330 0.1200 0.1330 183,453 +0.01(+5.30%)
Dec 03, 2025 0.1214 0.1263 0.1175 0.1263 67,804 +0.00(+1.04%)
Dec 01, 2025 0.1250 96 +0.00(+3.05%)
Nov 28, 2025 0.1163 0.1213 0.1163 0.1213 43,000 +0.00(+0.00%)
Nov 26, 2025 0.1134 0.1213 0.1134 0.1213 17,200 +0.00(+2.80%)
Nov 25, 2025 0.1180 0.1180 0.1180 0.1180 4,000 +0.00(+0.94%)
Nov 24, 2025 0.1051 0.1184 0.1034 0.1169 74,050 +0.01(+9.87%)
Nov 21, 2025 0.1116 0.1116 0.1064 0.1064 34,090 -0.01(-9.06%)
Nov 20, 2025 0.1179 0.1230 0.1169 0.1170 141,521 +0.00(+1.74%)
Nov 19, 2025 0.1150 0.1150 0.1150 0.1150 1,001 -0.00(-2.21%)
Nov 18, 2025 0.1161 0.1176 0.1161 0.1176 3,020 -0.00(-3.61%)
Nov 17, 2025 0.1250 0.1250 0.1220 0.1220 18,000 -0.01(-4.09%)
Nov 14, 2025 0.1290 0.1300 0.1239 0.1272 34,929 +0.01(+4.26%)
Nov 13, 2025 0.1366 0.1400 0.1220 0.1220 27,802 -0.02(-11.21%)
Nov 12, 2025 0.1317 0.1380 0.1317 0.1374 11,128 -0.00(-1.86%)
Nov 11, 2025 0.1355 0.1400 0.1350 0.1400 11,073 -0.01(-4.04%)
Nov 10, 2025 0.1574 0.1574 0.1459 0.1459 34,157 -0.01(-3.76%)
Nov 07, 2025 0.1450 0.1516 0.1430 0.1516 99,392 -0.01(-5.25%)
Nov 06, 2025 0.1518 0.1600 0.1400 0.1600 60,734 +0.02(+10.34%)
Nov 05, 2025 0.1515 0.1540 0.1450 0.1450 85,167 -0.01(-5.23%)
Nov 04, 2025 0.1587 0.1600 0.1416 0.1530 83,375 -0.01(-4.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.