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 (%)
Jun 30, 2014 1.260 1.260 1.260 0 +0.02(+1.61%)
Jun 27, 2014 1.300 1.300 1.150 1.240 603,349 -0.09(-6.77%)
Jun 26, 2014 1.370 1.370 1.280 1.330 391,056 -0.07(-5.00%)
Jun 25, 2014 1.390 1.400 1.360 1.400 102,715 -0.01(-0.71%)
Jun 24, 2014 1.400 1.410 1.360 1.410 156,667 +0.02(+1.44%)
Jun 23, 2014 1.420 1.430 1.380 1.390 56,740 -0.02(-1.42%)
Jun 20, 2014 1.420 1.420 1.380 1.410 71,080 -0.01(-0.70%)
Jun 19, 2014 1.450 1.450 1.370 1.420 163,463 -0.01(-0.70%)
Jun 18, 2014 1.460 1.460 1.420 1.430 78,800 -0.01(-0.69%)
Jun 17, 2014 1.400 1.450 1.360 1.440 138,121 +0.03(+2.13%)
Jun 16, 2014 1.440 1.470 1.400 1.410 77,767 +0.00(+0.00%)
Jun 13, 2014 1.500 1.510 1.400 1.410 129,884 -0.06(-4.08%)
Jun 12, 2014 1.460 1.520 1.420 1.470 111,250 +0.02(+1.38%)
Jun 11, 2014 1.450 1.460 1.420 1.450 34,602 +0.03(+2.11%)
Jun 10, 2014 1.440 1.470 1.420 1.420 36,952 -0.01(-0.70%)
Jun 06, 2014 1.450 1.450 1.380 1.430 19,872 +0.02(+1.42%)
Jun 05, 2014 1.420 1.480 1.410 1.410 27,015 +0.00(+0.00%)
Jun 04, 2014 1.410 1.450 1.350 1.410 83,381 +0.05(+3.68%)
Jun 03, 2014 1.480 1.480 1.360 1.360 84,003 -0.14(-9.33%)
Jun 02, 2014 1.510 1.510 1.450 1.500 76,504 +0.03(+2.04%)
May 30, 2014 1.540 1.580 1.450 1.470 107,332 -0.05(-3.29%)
May 29, 2014 1.530 1.600 1.520 1.520 153,742 +0.04(+2.70%)
May 28, 2014 1.420 1.560 1.420 1.480 315,130 +0.10(+7.25%)
May 27, 2014 1.350 1.450 1.300 1.380 546,597 +0.12(+9.52%)
May 26, 2014 1.250 1.290 1.180 1.260 734,209 +0.00(+0.00%)
May 23, 2014 1.300 1.310 1.260 1.260 27,900 -0.04(-3.08%)
May 22, 2014 1.330 1.350 1.300 1.300 60,537 +0.00(+0.00%)
May 21, 2014 1.300 1.340 1.280 1.300 141,919 +0.01(+0.78%)
May 20, 2014 1.380 1.390 1.230 1.290 273,230 -0.10(-7.19%)
May 16, 2014 1.390 1.390 1.390 0 +0.03(+2.21%)
May 15, 2014 1.400 1.405 1.360 1.360 118,977 -0.05(-3.55%)
May 14, 2014 1.390 1.460 1.380 1.410 351,767 -0.04(-2.76%)
May 13, 2014 1.560 1.560 1.290 1.450 339,355 -0.10(-6.45%)
May 12, 2014 1.570 1.570 1.530 1.550 32,278 +0.02(+1.31%)
May 09, 2014 1.550 1.560 1.530 1.530 48,997 -0.03(-1.92%)
May 08, 2014 1.570 1.590 1.560 1.560 71,650 +0.00(+0.00%)
May 07, 2014 1.630 1.630 1.550 1.560 107,115 -0.08(-4.88%)
May 06, 2014 1.640 1.640 1.610 1.640 31,207 +0.02(+1.23%)
May 05, 2014 1.630 1.640 1.590 1.620 60,917 +0.01(+0.62%)
May 02, 2014 1.570 1.640 1.570 1.610 53,132 +0.04(+2.55%)
May 01, 2014 1.620 1.620 1.560 1.570 46,578 -0.03(-1.88%)
Apr 30, 2014 1.620 1.630 1.570 1.600 157,699 +0.03(+1.91%)
Apr 29, 2014 1.720 1.740 1.550 1.570 261,683 -0.15(-8.72%)
Apr 28, 2014 1.800 1.810 1.700 1.720 55,772 -0.05(-2.82%)
Apr 25, 2014 1.710 1.830 1.710 1.770 76,984 +0.04(+2.31%)
Apr 24, 2014 1.640 1.770 1.640 1.730 159,975 +0.10(+6.13%)
Apr 23, 2014 1.630 1.640 1.610 1.630 27,558 +0.02(+1.24%)
Apr 22, 2014 1.620 1.620 1.610 1.610 33,200 +0.00(+0.00%)
Apr 21, 2014 1.640 1.650 1.600 1.610 86,685 -0.02(-1.23%)
Apr 17, 2014 1.630 1.630 1.630 0 +0.02(+1.24%)
Apr 16, 2014 1.620 1.630 1.610 1.610 19,330 -0.04(-2.42%)
Apr 15, 2014 1.590 1.650 1.550 1.650 70,673 +0.06(+3.77%)
Apr 14, 2014 1.630 1.640 1.580 1.590 78,670 -0.01(-0.63%)
Apr 11, 2014 1.630 1.640 1.600 1.600 59,085 -0.02(-1.23%)
Apr 10, 2014 1.650 1.650 1.620 1.620 27,843 -0.03(-1.82%)
Apr 09, 2014 1.650 1.650 1.610 1.650 56,055 +0.00(+0.00%)
Apr 08, 2014 1.650 1.650 1.620 1.650 39,834 +0.00(+0.00%)
Apr 07, 2014 1.610 1.650 1.610 1.650 113,728 +0.02(+1.23%)
Apr 04, 2014 1.650 1.650 1.620 1.630 53,305 +0.01(+0.62%)
Apr 03, 2014 1.640 1.670 1.620 1.620 135,782 +0.00(+0.00%)
Apr 02, 2014 1.640 1.650 1.610 1.620 53,171 +0.03(+1.89%)
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.