Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alderon Iron Ore Corp (TSX: IRON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2013 1.680 1.680 1.680 0 +0.03(+1.82%)
Dec 30, 2013 1.610 1.750 1.610 1.650 207,646 +0.04(+2.48%)
Dec 27, 2013 1.550 1.625 1.550 1.610 74,485 +0.08(+5.23%)
Dec 24, 2013 1.530 1.530 1.530 0 -0.03(-1.92%)
Dec 23, 2013 1.530 1.560 1.450 1.560 335,172 -0.02(-1.27%)
Dec 20, 2013 1.680 1.690 1.570 1.580 182,877 -0.08(-4.82%)
Dec 19, 2013 1.640 1.690 1.480 1.660 1,083,691 -0.11(-6.21%)
Dec 18, 2013 1.800 1.820 1.760 1.770 55,202 -0.03(-1.67%)
Dec 17, 2013 1.850 1.930 1.740 1.800 191,390 -0.09(-4.76%)
Dec 16, 2013 1.670 1.920 1.670 1.890 294,280 +0.19(+11.18%)
Dec 13, 2013 1.610 1.720 1.600 1.700 242,828 +0.09(+5.59%)
Dec 12, 2013 1.560 1.700 1.560 1.610 108,486 +0.06(+3.87%)
Dec 11, 2013 1.590 1.590 1.530 1.550 94,935 +0.00(+0.00%)
Dec 10, 2013 1.540 1.600 1.540 1.550 87,398 +0.01(+0.65%)
Dec 09, 2013 1.540 1.570 1.530 1.540 196,316 +0.01(+0.65%)
Dec 06, 2013 1.550 1.570 1.520 1.530 82,699 +0.01(+0.66%)
Dec 05, 2013 1.550 1.570 1.520 1.520 67,890 -0.03(-1.94%)
Dec 04, 2013 1.570 1.580 1.500 1.550 115,957 -0.02(-1.27%)
Dec 03, 2013 1.560 1.580 1.550 1.570 13,837 +0.05(+3.29%)
Dec 02, 2013 1.550 1.550 1.500 1.520 281,293 -0.07(-4.40%)
Nov 29, 2013 1.590 1.590 1.520 1.590 96,573 +0.01(+0.63%)
Nov 28, 2013 1.600 1.600 1.550 1.580 135,401 -0.03(-1.86%)
Nov 27, 2013 1.510 1.660 1.470 1.610 227,016 +0.09(+5.92%)
Nov 26, 2013 1.600 1.600 1.510 1.520 168,089 -0.10(-6.17%)
Nov 25, 2013 1.780 1.780 1.500 1.620 405,699 -0.13(-7.43%)
Nov 22, 2013 1.780 1.810 1.750 1.750 71,523 +0.01(+0.57%)
Nov 21, 2013 1.770 1.780 1.740 1.740 40,680 +0.00(+0.00%)
Nov 20, 2013 1.770 1.790 1.740 1.740 72,205 -0.03(-1.69%)
Nov 19, 2013 1.820 1.840 1.770 1.770 56,047 -0.04(-2.21%)
Nov 18, 2013 1.790 1.850 1.780 1.810 77,960 +0.00(+0.00%)
Nov 15, 2013 1.790 1.825 1.760 1.810 74,647 -0.02(-1.09%)
Nov 14, 2013 1.730 1.830 1.730 1.830 99,995 +0.08(+4.57%)
Nov 12, 2013 1.800 1.800 1.700 1.750 91,030 -0.01(-0.57%)
Nov 11, 2013 1.800 1.800 1.760 1.760 45,942 -0.03(-1.68%)
Nov 08, 2013 1.760 1.800 1.760 1.790 103,971 +0.03(+1.70%)
Nov 07, 2013 1.850 1.850 1.750 1.760 135,277 -0.06(-3.30%)
Nov 06, 2013 1.910 1.920 1.810 1.820 124,110 -0.08(-4.21%)
Nov 05, 2013 1.890 1.930 1.850 1.900 114,836 +0.00(+0.00%)
Nov 04, 2013 1.850 1.920 1.830 1.900 137,589 +0.13(+7.34%)
Nov 01, 2013 1.820 1.850 1.770 1.770 116,863 +0.01(+0.57%)
Oct 31, 2013 1.800 1.950 1.760 1.760 369,283 -0.05(-2.76%)
Oct 30, 2013 1.880 1.950 1.730 1.810 328,476 -0.07(-3.72%)
Oct 29, 2013 1.690 1.880 1.650 1.880 240,539 +0.18(+10.59%)
Oct 28, 2013 1.640 1.700 1.640 1.700 139,723 +0.10(+6.25%)
Oct 25, 2013 1.560 1.600 1.560 1.600 150,947 +0.04(+2.56%)
Oct 24, 2013 1.580 1.580 1.490 1.560 283,255 -0.02(-1.27%)
Oct 23, 2013 1.550 1.590 1.525 1.580 166,687 +0.03(+1.94%)
Oct 22, 2013 1.500 1.550 1.500 1.550 138,515 +0.07(+4.73%)
Oct 21, 2013 1.500 1.500 1.470 1.480 60,307 -0.02(-1.33%)
Oct 18, 2013 1.500 1.510 1.480 1.500 469,279 +0.02(+1.35%)
Oct 17, 2013 1.520 1.520 1.470 1.480 90,376 -0.02(-1.33%)
Oct 16, 2013 1.520 1.520 1.460 1.500 171,968 +0.00(+0.00%)
Oct 15, 2013 1.530 1.530 1.500 1.500 62,797 -0.02(-1.32%)
Oct 11, 2013 1.520 1.520 1.520 0 -0.01(-0.65%)
Oct 10, 2013 1.520 1.540 1.500 1.530 44,036 -0.01(-0.65%)
Oct 09, 2013 1.470 1.570 1.450 1.540 218,098 +0.09(+6.21%)
Oct 08, 2013 1.520 1.520 1.450 1.450 61,774 -0.05(-3.33%)
Oct 07, 2013 1.540 1.540 1.500 1.500 9,933 -0.03(-1.96%)
Oct 04, 2013 1.550 1.550 1.510 1.530 24,944 -0.01(-0.65%)
Oct 03, 2013 1.490 1.540 1.470 1.540 21,941 +0.02(+1.32%)
Oct 02, 2013 1.500 1.550 1.490 1.520 108,104 +0.06(+4.11%)
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.