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, 2012 3.350 3.430 3.300 3.300 79,452 +0.00(+0.00%)
Feb 28, 2012 3.420 3.420 3.300 3.300 104,837 -0.09(-2.65%)
Feb 27, 2012 3.490 3.500 3.340 3.390 205,100 -0.10(-2.87%)
Feb 24, 2012 3.480 3.520 3.460 3.490 73,645 +0.01(+0.29%)
Feb 23, 2012 3.500 3.510 3.460 3.480 62,345 -0.03(-0.85%)
Feb 22, 2012 3.590 3.590 3.510 3.510 140,258 -0.08(-2.23%)
Feb 21, 2012 3.660 3.700 3.580 3.590 279,148 +0.02(+0.56%)
Feb 17, 2012 3.570 3.570 3.570 0 +0.09(+2.59%)
Feb 16, 2012 3.480 3.480 3.370 3.480 283,362 +0.00(+0.00%)
Feb 15, 2012 3.360 3.490 3.340 3.480 469,844 +0.20(+6.10%)
Feb 14, 2012 3.210 3.540 3.210 3.280 418,852 +0.05(+1.55%)
Feb 13, 2012 3.220 3.280 3.200 3.230 238,491 +0.03(+0.94%)
Feb 10, 2012 3.200 3.210 3.170 3.200 82,410 +0.02(+0.63%)
Feb 09, 2012 3.170 3.180 3.150 3.180 51,725 +0.06(+1.92%)
Feb 08, 2012 3.200 3.200 3.110 3.120 180,718 -0.08(-2.50%)
Feb 07, 2012 3.210 3.250 3.170 3.200 154,843 +0.00(+0.00%)
Feb 06, 2012 3.270 3.300 3.200 3.200 91,500 -0.05(-1.54%)
Feb 03, 2012 3.240 3.310 3.200 3.250 146,771 +0.05(+1.56%)
Feb 02, 2012 3.280 3.280 3.190 3.200 113,383 -0.05(-1.54%)
Feb 01, 2012 3.200 3.250 3.200 3.250 72,085 +0.03(+0.93%)
Jan 31, 2012 3.250 3.290 3.200 3.220 43,089 +0.02(+0.63%)
Jan 30, 2012 3.100 3.230 3.010 3.200 196,803 -0.02(-0.62%)
Jan 27, 2012 3.180 3.240 3.170 3.220 60,305 +0.08(+2.55%)
Jan 26, 2012 3.210 3.230 3.130 3.140 188,936 -0.10(-3.09%)
Jan 25, 2012 3.200 3.240 3.160 3.240 644,107 +0.05(+1.57%)
Jan 24, 2012 3.150 3.190 3.050 3.190 198,124 +0.04(+1.27%)
Jan 23, 2012 3.170 3.270 3.150 3.150 228,432 +0.00(+0.00%)
Jan 20, 2012 3.200 3.200 3.130 3.150 62,377 -0.05(-1.56%)
Jan 19, 2012 3.100 3.200 3.090 3.200 197,459 +0.11(+3.56%)
Jan 18, 2012 3.150 3.150 3.090 3.090 75,617 +0.00(+0.00%)
Jan 17, 2012 3.160 3.170 3.000 3.090 91,985 -0.10(-3.13%)
Jan 16, 2012 3.190 3.190 3.040 3.190 116,389 +0.04(+1.27%)
Jan 13, 2012 3.100 3.200 3.000 3.150 186,781 +0.09(+2.94%)
Jan 12, 2012 3.300 3.300 2.880 3.060 345,665 -0.17(-5.26%)
Jan 11, 2012 3.200 3.450 3.200 3.230 251,567 +0.09(+2.87%)
Jan 10, 2012 3.100 3.280 3.090 3.140 229,711 +0.09(+2.95%)
Jan 09, 2012 3.050 3.100 3.000 3.050 228,176 +0.01(+0.33%)
Jan 06, 2012 3.060 3.070 2.970 3.040 223,075 +0.03(+1.00%)
Jan 05, 2012 2.970 3.070 2.970 3.010 303,540 +0.04(+1.35%)
Jan 04, 2012 2.830 3.060 2.830 2.970 201,163 +0.29(+10.82%)
Dec 30, 2011 2.610 2.710 2.470 2.680 197,252 +0.04(+1.52%)
Dec 29, 2011 2.300 2.650 2.300 2.640 91,768 +0.27(+11.39%)
Dec 28, 2011 2.420 2.420 2.340 2.370 55,398 -0.04(-1.66%)
Dec 23, 2011 2.540 2.410 2.410 2.410 116,980 +0.00(+0.00%)
Dec 21, 2011 2.270 2.430 2.250 2.410 294,000 +0.11(+4.78%)
Dec 20, 2011 2.250 2.300 2.250 2.300 131,537 +0.06(+2.68%)
Dec 19, 2011 2.220 2.250 2.150 2.240 103,432 -0.07(-3.03%)
Dec 16, 2011 2.360 2.370 2.240 2.310 362,398 +0.00(+0.00%)
Dec 15, 2011 2.390 2.410 2.310 2.310 403,265 -0.03(-1.28%)
Dec 14, 2011 2.300 2.350 2.290 2.340 197,625 -0.09(-3.70%)
Dec 13, 2011 2.330 2.450 2.310 2.430 242,976 +0.14(+6.11%)
Dec 12, 2011 2.280 2.380 2.250 2.290 186,697 -0.08(-3.38%)
Dec 09, 2011 2.150 2.380 2.150 2.370 382,005 +0.22(+10.23%)
Dec 08, 2011 2.100 2.150 2.060 2.150 44,544 +0.06(+2.87%)
Dec 07, 2011 2.120 2.130 2.040 2.090 257,231 -0.01(-0.48%)
Dec 06, 2011 2.220 2.220 2.040 2.100 456,244 -0.09(-4.11%)
Dec 05, 2011 2.230 2.300 2.190 2.190 143,665 -0.02(-0.90%)
Dec 02, 2011 2.460 2.460 2.210 2.210 461,840 -0.07(-3.07%)
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.