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 (%)
Feb 29, 2016 0.1450 0.1450 0.1400 0.1400 10,770 +0.01(+3.70%)
Feb 26, 2016 0.1400 0.1400 0.1300 0.1350 30,554 +0.01(+8.00%)
Feb 25, 2016 0.1200 0.1250 0.1200 0.1250 13,270 +0.01(+4.17%)
Feb 24, 2016 0.1400 0.1400 0.1200 0.1200 102,050 -0.02(-14.29%)
Feb 23, 2016 0.1400 0.1550 0.1200 0.1400 64,500 +0.04(+33.33%)
Feb 22, 2016 0.0900 0.1100 0.0900 0.1050 97,726 +0.01(+16.67%)
Feb 19, 2016 0.0850 0.0900 0.0850 0.0900 13,650 +0.00(+0.00%)
Feb 18, 2016 0.0950 0.0950 0.0900 0.0900 8,000 +0.00(+5.88%)
Feb 17, 2016 0.0850 0.0900 0.0850 0.0850 39,015 +0.00(+0.00%)
Feb 16, 2016 0.0900 0.0900 0.0800 0.0850 19,989 -0.00(-5.56%)
Feb 12, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 11, 2016 0.0850 0.0850 0.0800 0.0800 35,800 -0.01(-5.88%)
Feb 10, 2016 0.0800 0.0850 0.0800 0.0850 39,000 -0.01(-10.53%)
Feb 09, 2016 0.0950 0.0950 0.0900 0.0950 15,500 +0.01(+11.76%)
Feb 08, 2016 0.0950 0.0950 0.0850 0.0850 14,200 +0.00(+0.00%)
Feb 05, 2016 0.0900 0.0900 0.0850 0.0850 5,900 -0.00(-5.56%)
Feb 04, 2016 0.0900 0.0900 0.0900 0.0900 32,600 +0.01(+12.50%)
Feb 03, 2016 0.0850 0.0900 0.0800 0.0800 13,590 +0.00(+0.00%)
Feb 02, 2016 0.0850 0.0850 0.0800 0.0800 14,500 -0.01(-5.88%)
Feb 01, 2016 0.0900 0.0900 0.0850 0.0850 7,000 +0.00(+0.00%)
Jan 29, 2016 0.0900 0.0900 0.0850 0.0850 17,500 +0.00(+0.00%)
Jan 28, 2016 0.0900 0.0900 0.0850 0.0850 20,250 +0.00(+0.00%)
Jan 27, 2016 0.0850 0.0850 0.0850 0.0850 49,500 +0.01(+6.25%)
Jan 26, 2016 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Jan 25, 2016 0.0900 0.0900 0.0850 0.0850 20,500 -0.00(-5.56%)
Jan 22, 2016 0.0900 0.0900 0.0800 0.0900 77,700 +0.01(+12.50%)
Jan 21, 2016 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-15.79%)
Jan 20, 2016 0.0750 0.0950 0.0700 0.0950 14,251 +0.02(+26.67%)
Jan 19, 2016 0.0750 0.0750 0.0750 0.0750 79,143 +0.00(+0.00%)
Jan 18, 2016 0.0800 0.0800 0.0750 0.0750 72,900 +0.00(+0.00%)
Jan 15, 2016 0.0750 0.0800 0.0700 0.0750 204,500 -0.01(-6.25%)
Jan 14, 2016 0.0800 0.0800 0.0800 0.0800 102,000 +0.00(+0.00%)
Jan 13, 2016 0.0800 0.0800 0.0800 0.0800 14,500 +0.00(+0.00%)
Jan 12, 2016 0.0900 0.0900 0.0800 0.0800 66,000 -0.01(-11.11%)
Jan 11, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jan 08, 2016 0.0850 0.0850 0.0800 0.0800 32,625 +0.00(+0.00%)
Jan 07, 2016 0.0900 0.0900 0.0800 0.0800 33,500 -0.01(-5.88%)
Jan 06, 2016 0.0850 0.0850 0.0800 0.0850 99,950 +0.01(+6.25%)
Jan 05, 2016 0.0950 0.0950 0.0800 0.0800 41,000 -0.01(-11.11%)
Jan 04, 2016 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Dec 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2015 0.0950 0.1050 0.0900 0.0900 123,501 +0.00(+0.00%)
Dec 29, 2015 0.0950 0.1000 0.0900 0.0900 184,910 +0.00(+0.00%)
Dec 24, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 23, 2015 0.0950 0.1000 0.0900 0.1000 89,600 +0.01(+5.26%)
Dec 22, 2015 0.0950 0.1000 0.0900 0.0950 218,100 +0.00(+0.00%)
Dec 21, 2015 0.0950 0.1000 0.0900 0.0950 68,800 +0.01(+5.56%)
Dec 18, 2015 0.0950 0.1100 0.0900 0.0900 32,015 -0.01(-10.00%)
Dec 17, 2015 0.1050 0.1050 0.1000 0.1000 90,500 +0.00(+0.00%)
Dec 16, 2015 0.1000 0.1000 0.1000 0.1000 27,023 +0.00(+0.00%)
Dec 15, 2015 0.1000 0.1100 0.1000 0.1000 58,457 +0.00(+0.00%)
Dec 14, 2015 0.1150 0.1150 0.1000 0.1000 47,800 -0.00(-4.76%)
Dec 11, 2015 0.1050 0.1100 0.1050 0.1050 34,329 -0.01(-4.55%)
Dec 10, 2015 0.1050 0.1100 0.1050 0.1100 50,435 +0.01(+4.76%)
Dec 09, 2015 0.1050 0.1050 0.1050 0.1050 23,500 +0.00(+0.00%)
Dec 08, 2015 0.1100 0.1100 0.1050 0.1050 76,145 -0.01(-4.55%)
Dec 07, 2015 0.1150 0.1200 0.1100 0.1100 37,400 -0.01(-4.35%)
Dec 04, 2015 0.1150 0.1200 0.1150 0.1150 28,400 +0.00(+0.00%)
Dec 03, 2015 0.1150 0.1250 0.1150 0.1150 163,791 +0.00(+0.00%)
Dec 02, 2015 0.1100 0.1250 0.1100 0.1150 82,850 +0.00(+0.00%)
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.