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 28, 2017 0.5100 0.6400 0.4500 0.5500 1,515,259 +0.06(+12.24%)
Feb 27, 2017 0.4650 0.5000 0.4450 0.4900 637,307 -0.01(-2.00%)
Feb 24, 2017 0.5400 0.5400 0.4800 0.5000 275,500 -0.04(-7.41%)
Feb 23, 2017 0.5900 0.5900 0.5100 0.5400 545,871 -0.05(-8.47%)
Feb 22, 2017 0.6200 0.6200 0.5800 0.5900 124,650 -0.02(-3.28%)
Feb 21, 2017 0.6400 0.6400 0.5900 0.6100 190,715 +0.00(+0.00%)
Feb 17, 2017 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 16, 2017 0.6300 0.6600 0.6100 0.6100 132,681 -0.04(-6.15%)
Feb 15, 2017 0.6400 0.6600 0.6000 0.6500 423,118 +0.01(+1.56%)
Feb 14, 2017 0.6800 0.6800 0.6400 0.6400 281,035 -0.03(-4.48%)
Feb 13, 2017 0.6800 0.7000 0.6700 0.6700 652,405 +0.04(+6.35%)
Feb 10, 2017 0.5500 0.6700 0.5300 0.6300 1,151,350 +0.10(+18.87%)
Feb 09, 2017 0.5300 0.5500 0.5300 0.5300 158,975 -0.02(-3.64%)
Feb 08, 2017 0.4900 0.5600 0.4900 0.5500 753,880 +0.02(+3.77%)
Feb 07, 2017 0.6500 0.6500 0.5300 0.5300 1,065,245 -0.11(-17.19%)
Feb 06, 2017 0.6500 0.6600 0.6400 0.6400 169,545 -0.01(-1.54%)
Feb 03, 2017 0.6100 0.6800 0.6000 0.6500 367,379 +0.02(+3.17%)
Feb 02, 2017 0.7000 0.7000 0.6100 0.6300 801,513 -0.08(-11.27%)
Feb 01, 2017 0.7400 0.7500 0.7100 0.7100 223,343 -0.02(-2.74%)
Jan 31, 2017 0.7900 0.7900 0.7200 0.7300 380,151 -0.03(-3.95%)
Jan 30, 2017 0.7300 0.8000 0.7300 0.7600 611,300 +0.04(+5.56%)
Jan 27, 2017 0.7100 0.7400 0.6700 0.7200 535,285 +0.00(+0.00%)
Jan 26, 2017 0.7600 0.8000 0.6700 0.7200 1,600,855 +0.07(+10.77%)
Jan 25, 2017 0.6200 0.6500 0.5700 0.6500 901,254 +0.06(+10.17%)
Jan 24, 2017 0.6000 0.6300 0.5600 0.5900 1,081,392 +0.01(+1.72%)
Jan 23, 2017 0.5500 0.6200 0.5500 0.5800 1,115,217 +0.05(+9.43%)
Jan 20, 2017 0.4700 0.5600 0.4700 0.5300 1,401,491 +0.05(+9.28%)
Jan 19, 2017 0.4250 0.4900 0.4200 0.4850 296,452 +0.03(+7.78%)
Jan 18, 2017 0.4850 0.4850 0.4200 0.4500 311,849 -0.02(-5.26%)
Jan 17, 2017 0.5000 0.5000 0.4600 0.4750 370,390 -0.02(-3.06%)
Jan 16, 2017 0.4700 0.5500 0.4350 0.4900 3,367,301 +0.03(+6.52%)
Jan 13, 2017 0.3700 0.4600 0.3650 0.4600 1,501,651 +0.10(+26.03%)
Jan 12, 2017 0.3300 0.3800 0.3300 0.3650 702,400 +0.04(+14.06%)
Jan 11, 2017 0.3200 0.3300 0.3150 0.3200 97,120 +0.01(+1.59%)
Jan 10, 2017 0.3150 0.3200 0.3100 0.3150 24,300 +0.00(+0.00%)
Jan 09, 2017 0.3300 0.3300 0.3100 0.3150 59,150 -0.01(-1.56%)
Jan 06, 2017 0.3100 0.3200 0.3000 0.3200 67,458 +0.02(+4.92%)
Jan 05, 2017 0.3300 0.3300 0.3000 0.3050 64,610 -0.02(-4.69%)
Jan 04, 2017 0.3150 0.3300 0.3150 0.3200 66,900 +0.01(+3.23%)
Jan 03, 2017 0.3050 0.3250 0.3000 0.3100 86,460 -0.01(-1.59%)
Dec 30, 2016 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
Dec 29, 2016 0.3300 0.3300 0.2600 0.2900 417,733 -0.04(-12.12%)
Dec 28, 2016 0.3250 0.3300 0.3200 0.3300 72,500 +0.01(+1.54%)
Dec 23, 2016 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Dec 22, 2016 0.3450 0.3450 0.3200 0.3300 237,246 -0.01(-4.35%)
Dec 21, 2016 0.3200 0.3800 0.3200 0.3450 215,000 +0.01(+4.55%)
Dec 20, 2016 0.3400 0.3400 0.3250 0.3300 71,452 -0.01(-2.94%)
Dec 19, 2016 0.3600 0.3600 0.3300 0.3400 108,136 -0.02(-5.56%)
Dec 16, 2016 0.3900 0.3900 0.3500 0.3600 128,930 -0.02(-5.26%)
Dec 15, 2016 0.3700 0.3900 0.3700 0.3800 313,900 +0.02(+4.11%)
Dec 14, 2016 0.3600 0.3750 0.3600 0.3650 160,400 +0.00(+0.00%)
Dec 13, 2016 0.3350 0.3650 0.3350 0.3650 325,916 +0.04(+14.06%)
Dec 12, 2016 0.3200 0.3300 0.3050 0.3200 152,947 +0.01(+1.59%)
Dec 09, 2016 0.3200 0.3250 0.3100 0.3150 36,900 -0.01(-3.08%)
Dec 08, 2016 0.3350 0.3350 0.3100 0.3250 59,050 -0.01(-1.52%)
Dec 07, 2016 0.2950 0.3300 0.2950 0.3300 215,459 +0.04(+11.86%)
Dec 06, 2016 0.3250 0.3300 0.2800 0.2950 641,941 -0.03(-9.23%)
Dec 05, 2016 0.3400 0.3400 0.3200 0.3250 60,100 -0.01(-1.52%)
Dec 02, 2016 0.3300 0.3400 0.3200 0.3300 96,090 -0.01(-2.94%)
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.