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 (%)
Sep 28, 2012 1.990 1.990 1.930 1.950 50,083 -0.04(-2.01%)
Sep 27, 2012 1.890 2.010 1.880 1.990 171,857 +0.12(+6.42%)
Sep 26, 2012 1.950 1.950 1.740 1.870 489,909 -0.07(-3.61%)
Sep 25, 2012 2.000 2.030 1.870 1.940 233,240 -0.07(-3.48%)
Sep 24, 2012 1.990 2.020 1.990 2.010 159,245 -0.05(-2.43%)
Sep 21, 2012 2.080 2.080 1.990 2.060 511,730 -0.02(-0.96%)
Sep 20, 2012 2.100 2.120 2.010 2.080 464,937 -0.05(-2.35%)
Sep 19, 2012 2.040 2.180 2.000 2.130 388,194 +0.10(+4.93%)
Sep 18, 2012 2.000 2.040 1.980 2.030 273,186 +0.05(+2.53%)
Sep 17, 2012 2.110 2.110 1.970 1.980 317,216 -0.12(-5.71%)
Sep 14, 2012 2.060 2.140 2.050 2.100 1,106,427 +0.09(+4.48%)
Sep 13, 2012 2.050 2.050 1.940 2.010 814,599 -0.02(-0.99%)
Sep 12, 2012 2.030 2.140 2.010 2.030 1,989,422 +0.08(+4.10%)
Sep 11, 2012 1.830 1.960 1.820 1.950 1,910,937 +0.15(+8.33%)
Sep 10, 2012 1.850 1.940 1.760 1.800 1,386,255 -0.04(-2.17%)
Sep 07, 2012 1.850 1.900 1.830 1.840 496,903 +0.01(+0.55%)
Sep 06, 2012 1.920 1.920 1.800 1.830 423,678 -0.09(-4.69%)
Sep 05, 2012 2.020 2.030 1.840 1.920 460,791 -0.13(-6.34%)
Sep 04, 2012 2.340 2.340 2.040 2.050 301,656 -0.06(-2.84%)
Aug 31, 2012 2.110 2.110 2.110 0 +0.01(+0.48%)
Aug 30, 2012 2.200 2.200 1.950 2.100 474,481 -0.09(-4.11%)
Aug 29, 2012 2.300 2.300 2.150 2.190 153,758 -0.17(-7.20%)
Aug 27, 2012 2.460 2.460 2.360 2.360 135,997 -0.09(-3.67%)
Aug 24, 2012 2.400 2.450 2.400 2.450 4,282 +0.03(+1.24%)
Aug 23, 2012 2.530 2.530 2.400 2.420 33,112 -0.07(-2.81%)
Aug 22, 2012 2.550 2.550 2.430 2.490 150,585 +0.06(+2.47%)
Aug 21, 2012 2.520 2.570 2.400 2.430 119,052 -0.07(-2.80%)
Aug 20, 2012 2.440 2.510 2.400 2.500 26,560 +0.05(+2.04%)
Aug 17, 2012 2.500 2.540 2.450 2.450 103,295 +0.00(+0.00%)
Aug 16, 2012 2.500 2.500 2.380 2.450 39,283 +0.15(+6.52%)
Aug 15, 2012 2.370 2.370 2.290 2.300 75,502 -0.07(-2.95%)
Aug 14, 2012 2.480 2.530 2.370 2.370 41,329 -0.08(-3.27%)
Aug 13, 2012 2.660 2.660 2.440 2.450 37,100 -0.15(-5.77%)
Aug 11, 2012 2.430 2.630 2.430 2.600 92,900 +0.00(+0.00%)
Aug 10, 2012 2.430 2.630 2.430 2.600 92,900 +0.18(+7.44%)
Aug 09, 2012 2.530 2.550 2.400 2.420 8,251 -0.01(-0.41%)
Aug 08, 2012 2.360 2.480 2.360 2.430 6,941 +0.07(+2.97%)
Aug 07, 2012 2.320 2.450 2.300 2.360 18,025 +0.00(+0.00%)
Aug 03, 2012 2.360 2.360 2.360 0 +0.00(+0.00%)
Aug 02, 2012 2.260 2.360 2.260 2.360 17,550 +0.09(+3.96%)
Aug 01, 2012 2.280 2.310 2.270 2.270 40,071 -0.01(-0.44%)
Jul 31, 2012 2.330 2.330 2.260 2.280 16,734 -0.01(-0.44%)
Jul 30, 2012 2.400 2.400 2.260 2.290 49,037 -0.09(-3.78%)
Jul 27, 2012 2.320 2.390 2.310 2.380 17,390 +0.09(+3.93%)
Jul 26, 2012 2.400 2.400 2.240 2.290 63,475 -0.14(-5.76%)
Jul 25, 2012 2.370 2.430 2.300 2.430 14,949 +0.13(+5.65%)
Jul 24, 2012 2.360 2.360 2.230 2.300 118,452 -0.12(-4.96%)
Jul 23, 2012 2.500 2.510 2.400 2.420 16,504 -0.09(-3.59%)
Jul 20, 2012 2.690 2.690 2.500 2.510 36,490 -0.12(-4.56%)
Jul 19, 2012 2.520 2.670 2.480 2.630 91,587 +0.18(+7.35%)
Jul 18, 2012 2.380 2.550 2.370 2.450 203,190 +0.07(+2.94%)
Jul 17, 2012 2.350 2.410 2.340 2.380 34,232 +0.03(+1.28%)
Jul 16, 2012 2.300 2.350 2.270 2.350 37,268 +0.08(+3.52%)
Jul 13, 2012 2.240 2.270 2.200 2.270 32,400 +0.04(+1.79%)
Jul 12, 2012 2.300 2.300 2.170 2.230 50,581 -0.05(-2.19%)
Jul 11, 2012 2.270 2.290 2.180 2.280 49,715 +0.01(+0.44%)
Jul 10, 2012 2.370 2.400 2.240 2.270 58,190 -0.09(-3.81%)
Jul 09, 2012 2.280 2.390 2.280 2.360 99,789 +0.10(+4.42%)
Jul 06, 2012 2.290 2.290 2.250 2.260 20,122 -0.10(-4.24%)
Jul 05, 2012 2.310 2.360 2.240 2.360 31,650 +0.04(+1.72%)
Jul 04, 2012 2.290 2.330 2.290 2.320 3,920 +0.02(+0.87%)
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.