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 (%)
Mar 31, 2014 1.640 1.640 1.590 1.620 40,498 -0.03(-1.82%)
Mar 28, 2014 1.620 1.660 1.600 1.650 90,642 +0.00(+0.00%)
Mar 27, 2014 1.620 1.650 1.580 1.650 68,760 +0.07(+4.43%)
Mar 26, 2014 1.670 1.670 1.580 1.580 80,832 -0.08(-4.82%)
Mar 25, 2014 1.620 1.670 1.590 1.660 105,752 +0.07(+4.40%)
Mar 24, 2014 1.660 1.660 1.550 1.590 84,096 -0.03(-1.85%)
Mar 21, 2014 1.650 1.670 1.620 1.620 61,200 +0.00(+0.00%)
Mar 20, 2014 1.550 1.640 1.530 1.620 88,753 +0.09(+5.88%)
Mar 19, 2014 1.580 1.580 1.530 1.530 89,699 -0.03(-1.92%)
Mar 18, 2014 1.550 1.650 1.540 1.560 150,360 +0.01(+0.65%)
Mar 17, 2014 1.580 1.600 1.540 1.550 185,579 -0.06(-3.73%)
Mar 14, 2014 1.610 1.640 1.590 1.610 70,379 +0.01(+0.63%)
Mar 13, 2014 1.630 1.660 1.570 1.600 185,337 -0.02(-1.23%)
Mar 12, 2014 1.670 1.720 1.550 1.620 392,125 -0.04(-2.41%)
Mar 11, 2014 1.800 1.800 1.600 1.660 543,635 -0.13(-7.26%)
Mar 10, 2014 1.900 1.900 1.770 1.790 251,075 -0.10(-5.29%)
Mar 07, 2014 1.850 1.910 1.830 1.890 200,391 +0.01(+0.53%)
Mar 06, 2014 1.940 1.940 1.870 1.880 55,095 -0.04(-2.08%)
Mar 05, 2014 1.890 1.920 1.860 1.920 80,330 +0.03(+1.59%)
Mar 04, 2014 1.850 1.920 1.850 1.890 336,713 +0.04(+2.16%)
Mar 03, 2014 1.800 1.850 1.760 1.850 226,293 +0.02(+1.09%)
Feb 28, 2014 1.810 1.850 1.780 1.830 326,155 -0.02(-1.08%)
Feb 27, 2014 1.910 1.920 1.840 1.850 243,533 -0.03(-1.60%)
Feb 26, 2014 1.910 1.920 1.850 1.880 182,988 -0.01(-0.53%)
Feb 25, 2014 1.940 1.950 1.830 1.890 396,670 +0.00(+0.00%)
Feb 24, 2014 1.950 1.950 1.770 1.890 383,088 -0.02(-1.05%)
Feb 21, 2014 1.950 1.950 1.910 1.910 124,660 +0.00(+0.00%)
Feb 20, 2014 1.930 1.960 1.910 1.910 128,887 +0.00(+0.00%)
Feb 19, 2014 2.000 2.030 1.910 1.910 753,512 +0.00(+0.00%)
Feb 18, 2014 2.000 2.020 1.890 1.910 514,397 -0.12(-5.91%)
Feb 14, 2014 2.030 2.030 2.030 0 -0.01(-0.49%)
Feb 13, 2014 2.050 2.130 1.980 2.040 905,934 +0.15(+7.94%)
Feb 12, 2014 1.920 1.940 1.890 1.890 256,469 +0.03(+1.61%)
Feb 11, 2014 1.840 1.940 1.840 1.860 237,011 +0.04(+2.20%)
Feb 10, 2014 1.800 1.840 1.800 1.820 113,827 +0.02(+1.11%)
Feb 07, 2014 1.820 1.840 1.800 1.800 134,083 +0.01(+0.56%)
Feb 06, 2014 1.800 1.805 1.760 1.790 150,438 +0.01(+0.56%)
Feb 05, 2014 1.750 1.840 1.750 1.780 225,840 +0.02(+1.14%)
Feb 04, 2014 1.710 1.800 1.710 1.760 293,344 -0.01(-0.56%)
Feb 03, 2014 1.800 1.800 1.740 1.770 120,572 +0.00(+0.00%)
Jan 31, 2014 1.800 1.800 1.710 1.770 169,907 -0.01(-0.56%)
Jan 30, 2014 1.850 1.850 1.780 1.780 183,275 -0.05(-2.73%)
Jan 29, 2014 1.840 1.860 1.800 1.830 188,808 -0.01(-0.54%)
Jan 28, 2014 1.800 1.870 1.800 1.840 214,257 +0.08(+4.55%)
Jan 27, 2014 1.780 1.800 1.750 1.760 113,920 -0.01(-0.56%)
Jan 24, 2014 1.850 1.880 1.770 1.770 329,711 -0.13(-6.84%)
Jan 23, 2014 1.920 1.920 1.830 1.900 252,793 +0.03(+1.60%)
Jan 22, 2014 1.900 1.930 1.860 1.870 310,361 -0.03(-1.58%)
Jan 21, 2014 1.880 1.950 1.880 1.900 355,503 +0.02(+1.06%)
Jan 20, 2014 1.870 1.920 1.870 1.880 169,898 +0.01(+0.53%)
Jan 17, 2014 1.820 1.900 1.820 1.870 661,215 +0.07(+3.89%)
Jan 16, 2014 1.800 1.850 1.760 1.800 96,722 +0.02(+1.12%)
Jan 15, 2014 1.810 1.840 1.770 1.780 165,565 -0.03(-1.66%)
Jan 14, 2014 1.870 1.890 1.800 1.810 158,149 -0.04(-2.16%)
Jan 13, 2014 1.940 1.950 1.850 1.850 215,664 +0.01(+0.54%)
Jan 10, 2014 1.830 1.890 1.810 1.840 256,146 +0.07(+3.95%)
Jan 09, 2014 1.680 1.880 1.680 1.770 544,385 +0.09(+5.36%)
Jan 08, 2014 1.700 1.720 1.680 1.680 104,535 -0.02(-1.18%)
Jan 07, 2014 1.660 1.700 1.630 1.700 84,301 +0.04(+2.41%)
Jan 06, 2014 1.690 1.710 1.650 1.660 98,136 -0.01(-0.60%)
Jan 03, 2014 1.700 1.710 1.650 1.670 69,952 -0.01(-0.60%)
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.