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 (%)
Aug 29, 2014 1.220 1.220 1.220 0 +0.02(+1.67%)
Aug 28, 2014 1.220 1.220 1.200 1.200 24,706 -0.02(-1.64%)
Aug 27, 2014 1.210 1.220 1.210 1.220 37,780 +0.01(+0.83%)
Aug 26, 2014 1.180 1.230 1.170 1.210 49,167 +0.03(+2.54%)
Aug 25, 2014 1.210 1.230 1.170 1.180 133,160 -0.04(-3.28%)
Aug 22, 2014 1.200 1.230 1.200 1.220 194,288 +0.00(+0.00%)
Aug 21, 2014 1.300 1.300 1.210 1.220 341,704 -0.13(-9.63%)
Aug 20, 2014 1.350 1.360 1.350 1.350 20,555 -0.01(-0.74%)
Aug 19, 2014 1.370 1.370 1.320 1.360 40,739 -0.01(-0.73%)
Aug 18, 2014 1.320 1.370 1.320 1.370 47,545 +0.03(+2.24%)
Aug 15, 2014 1.360 1.360 1.340 1.340 52,275 -0.01(-0.74%)
Aug 14, 2014 1.360 1.360 1.350 1.350 20,080 +0.00(+0.00%)
Aug 13, 2014 1.360 1.360 1.330 1.350 29,590 +0.01(+0.75%)
Aug 12, 2014 1.390 1.340 1.340 67,646 -0.01(-0.74%)
Aug 11, 2014 1.370 1.380 1.350 1.350 65,550 +0.00(+0.00%)
Aug 08, 2014 1.340 1.350 1.310 1.350 35,300 +0.01(+0.75%)
Aug 07, 2014 1.340 1.370 1.340 1.340 36,600 +0.01(+0.75%)
Aug 06, 2014 1.350 1.440 1.330 1.330 74,390 -0.05(-3.62%)
Aug 05, 2014 1.420 1.420 1.310 1.380 84,565 +0.01(+0.73%)
Aug 01, 2014 1.370 1.370 1.370 0 -0.04(-2.84%)
Jul 31, 2014 1.500 1.530 1.400 1.410 169,341 -0.08(-5.37%)
Jul 30, 2014 1.460 1.610 1.430 1.490 651,676 +0.10(+7.19%)
Jul 29, 2014 1.380 1.410 1.310 1.390 479,956 +0.10(+7.75%)
Jul 28, 2014 1.330 1.370 1.280 1.290 88,390 +0.02(+1.57%)
Jul 25, 2014 1.250 1.300 1.250 1.270 128,022 +0.00(+0.00%)
Jul 24, 2014 1.250 1.270 1.220 1.270 25,183 +0.03(+2.42%)
Jul 23, 2014 1.270 1.280 1.210 1.240 44,000 +0.01(+0.81%)
Jul 22, 2014 1.290 1.310 1.220 1.230 121,170 -0.04(-3.15%)
Jul 21, 2014 1.270 1.300 1.260 1.270 50,870 +0.02(+1.60%)
Jul 18, 2014 1.200 1.260 1.190 1.250 44,561 +0.09(+7.76%)
Jul 17, 2014 1.200 1.200 1.160 1.160 77,398 -0.02(-1.69%)
Jul 16, 2014 1.250 1.250 1.180 1.180 103,666 -0.04(-3.28%)
Jul 15, 2014 1.210 1.230 1.180 1.220 54,720 +0.01(+0.83%)
Jul 14, 2014 1.230 1.230 1.210 1.210 17,373 -0.01(-0.82%)
Jul 11, 2014 1.160 1.230 1.135 1.220 87,403 +0.06(+5.17%)
Jul 10, 2014 1.210 1.230 1.160 1.160 146,653 -0.05(-4.13%)
Jul 09, 2014 1.240 1.240 1.200 1.210 118,818 -0.02(-1.63%)
Jul 08, 2014 1.270 1.270 1.200 1.230 127,590 -0.02(-1.60%)
Jul 07, 2014 1.250 1.270 1.240 1.250 94,834 +0.01(+0.81%)
Jul 04, 2014 1.220 1.270 1.220 1.240 45,300 +0.01(+0.81%)
Jul 03, 2014 1.270 1.280 1.200 1.230 149,437 -0.03(-2.38%)
Jul 02, 2014 1.350 1.400 1.250 1.260 224,501 +0.00(+0.00%)
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%)
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.