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, 2012 1.770 1.770 1.770 0 +0.06(+3.51%)
Dec 28, 2012 1.750 1.800 1.710 1.710 679,641 -0.04(-2.29%)
Dec 27, 2012 1.740 1.770 1.740 1.750 299,241 +0.03(+1.74%)
Dec 24, 2012 1.720 1.720 1.720 0 +0.05(+2.99%)
Dec 21, 2012 1.670 1.680 1.600 1.670 114,446 +0.00(+0.00%)
Dec 20, 2012 1.590 1.710 1.590 1.670 243,047 +0.10(+6.37%)
Dec 19, 2012 1.750 1.750 1.560 1.570 297,015 -0.17(-9.77%)
Dec 18, 2012 1.850 1.890 1.690 1.740 597,752 -0.06(-3.33%)
Dec 17, 2012 1.720 1.860 1.700 1.800 525,890 +0.12(+7.14%)
Dec 14, 2012 1.680 1.680 1.610 1.680 214,507 +0.13(+8.39%)
Dec 13, 2012 1.540 1.570 1.500 1.550 146,293 -0.02(-1.27%)
Dec 12, 2012 1.480 1.570 1.450 1.570 467,335 +0.13(+9.03%)
Dec 11, 2012 1.400 1.510 1.360 1.440 765,227 +0.06(+4.35%)
Dec 10, 2012 1.370 1.400 1.350 1.380 171,560 +0.04(+2.99%)
Dec 07, 2012 1.360 1.390 1.330 1.340 80,649 -0.03(-2.19%)
Dec 06, 2012 1.450 1.450 1.360 1.370 81,025 -0.04(-2.84%)
Dec 05, 2012 1.370 1.410 1.330 1.410 756,881 +0.03(+2.17%)
Dec 04, 2012 1.420 1.420 1.380 1.380 64,738 -0.02(-1.43%)
Nov 30, 2012 1.440 1.460 1.330 1.400 130,096 +0.00(+0.00%)
Nov 29, 2012 1.350 1.450 1.330 1.400 185,233 +0.05(+3.70%)
Nov 28, 2012 1.340 1.350 1.240 1.350 207,600 +0.05(+3.85%)
Nov 27, 2012 1.240 1.370 1.240 1.300 432,437 +0.10(+8.33%)
Nov 26, 2012 1.220 1.220 1.100 1.200 365,911 +0.00(+0.00%)
Nov 24, 2012 1.260 1.280 1.180 1.200 318,077 +0.00(+0.00%)
Nov 23, 2012 1.260 1.280 1.180 1.200 318,077 -0.04(-3.23%)
Nov 22, 2012 1.300 1.330 1.230 1.240 513,270 -0.05(-3.88%)
Nov 21, 2012 1.340 1.355 1.240 1.290 244,818 -0.06(-4.44%)
Nov 20, 2012 1.430 1.430 1.340 1.350 178,072 -0.10(-6.90%)
Nov 19, 2012 1.450 1.450 1.440 1.450 45,703 +0.03(+2.11%)
Nov 16, 2012 1.400 1.420 1.390 1.420 134,252 +0.05(+3.65%)
Nov 15, 2012 1.450 1.460 1.350 1.370 145,369 -0.09(-6.16%)
Nov 14, 2012 1.560 1.560 1.450 1.460 189,345 -0.08(-5.19%)
Nov 13, 2012 1.560 1.610 1.520 1.540 115,620 -0.05(-3.14%)
Nov 12, 2012 1.630 1.630 1.570 1.590 67,257 +0.02(+1.27%)
Nov 09, 2012 1.560 1.600 1.560 1.570 57,150 -0.03(-1.88%)
Nov 08, 2012 1.600 1.630 1.560 1.600 34,963 -0.01(-0.62%)
Nov 07, 2012 1.630 1.630 1.520 1.610 76,904 +0.01(+0.63%)
Nov 06, 2012 1.550 1.660 1.530 1.600 198,578 +0.11(+7.38%)
Nov 05, 2012 1.530 1.530 1.410 1.490 459,251 -0.01(-0.67%)
Nov 02, 2012 1.610 1.620 1.460 1.500 491,224 -0.14(-8.54%)
Nov 01, 2012 1.690 1.690 1.610 1.640 107,007 -0.02(-1.20%)
Oct 31, 2012 1.690 1.690 1.650 1.660 86,179 -0.02(-1.19%)
Oct 30, 2012 1.730 1.730 1.670 1.680 1,112,013 -0.05(-2.89%)
Oct 29, 2012 1.730 1.740 1.700 1.730 140,890 +0.02(+1.17%)
Oct 26, 2012 1.730 1.730 1.710 1.710 128,339 -0.01(-0.58%)
Oct 25, 2012 1.740 1.750 1.710 1.720 90,644 +0.00(+0.00%)
Oct 24, 2012 1.740 1.740 1.710 1.720 140,317 +0.00(+0.00%)
Oct 23, 2012 1.780 1.790 1.700 1.720 155,809 -0.09(-4.97%)
Oct 19, 2012 1.800 1.830 1.770 1.810 101,615 -0.03(-1.63%)
Oct 18, 2012 1.790 1.850 1.760 1.840 147,635 +0.05(+2.79%)
Oct 17, 2012 1.760 1.790 1.760 1.790 47,225 +0.03(+1.70%)
Oct 16, 2012 1.740 1.770 1.720 1.760 70,550 +0.04(+2.33%)
Oct 15, 2012 1.790 1.790 1.710 1.720 61,425 -0.01(-0.58%)
Oct 12, 2012 1.780 1.780 1.730 1.730 72,135 -0.04(-2.26%)
Oct 11, 2012 1.770 1.790 1.730 1.770 120,416 +0.01(+0.57%)
Oct 10, 2012 1.750 1.770 1.730 1.760 72,555 +0.01(+0.57%)
Oct 09, 2012 1.780 1.790 1.720 1.750 120,857 -0.03(-1.69%)
Oct 05, 2012 1.780 1.780 1.780 0 -0.02(-1.11%)
Oct 04, 2012 1.850 1.870 1.790 1.800 62,109 -0.03(-1.64%)
Oct 03, 2012 1.900 1.900 1.790 1.830 657,377 -0.07(-3.68%)
Oct 02, 2012 1.900 1.920 1.880 1.900 211,314 +0.04(+2.15%)
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.