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 (%)
Oct 31, 2016 0.2950 0.2950 0.2350 0.2400 410,837 -0.04(-15.79%)
Oct 28, 2016 0.2600 0.3200 0.2200 0.2850 1,400,835 +0.02(+9.62%)
Oct 27, 2016 0.1950 0.2600 0.1950 0.2600 852,759 +0.06(+30.00%)
Oct 26, 2016 0.2550 0.2600 0.2000 0.2000 2,039,771 -0.11(-36.51%)
Oct 25, 2016 0.3800 0.4800 0.3150 0.3150 3,300,315 -0.07(-17.11%)
Oct 24, 2016 0.1800 0.4150 0.1800 0.3800 2,957,396 +0.20(+105.41%)
Oct 21, 2016 0.1550 0.1900 0.1500 0.1850 666,860 +0.04(+27.59%)
Oct 20, 2016 0.1400 0.1450 0.1400 0.1450 406,820 +0.01(+11.54%)
Oct 19, 2016 0.1200 0.1300 0.1200 0.1300 126,000 +0.01(+13.04%)
Oct 18, 2016 0.1200 0.1200 0.1150 0.1150 17,280 +0.01(+4.55%)
Oct 17, 2016 0.1200 0.1200 0.1100 0.1100 13,875 +0.00(+0.00%)
Oct 13, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 12, 2016 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Oct 07, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 06, 2016 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Oct 05, 2016 0.1250 0.1250 0.1200 0.1200 7,000 -0.01(-4.00%)
Oct 04, 2016 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Oct 03, 2016 0.1300 0.1300 0.1300 0.1300 1,700 +0.00(+0.00%)
Sep 30, 2016 0.1300 0.1300 0.1300 0.1300 1,850 +0.01(+4.00%)
Sep 29, 2016 0.1250 0.1250 0.1250 0.1250 15,500 -0.01(-3.85%)
Sep 28, 2016 0.1250 0.1300 0.1250 0.1300 30,010 +0.01(+4.00%)
Sep 27, 2016 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 26, 2016 0.1250 0.1250 0.1250 0.1250 9,000 +0.00(+0.00%)
Sep 23, 2016 0.1300 0.1300 0.1250 0.1250 21,500 +0.00(+0.00%)
Sep 22, 2016 0.1250 0.1250 0.1250 0.1250 5,500 +0.00(+0.00%)
Sep 21, 2016 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Sep 20, 2016 0.1300 0.1300 0.1300 0.1300 9,000 +0.01(+4.00%)
Sep 19, 2016 0.1300 0.1300 0.1200 0.1250 14,700 +0.00(+0.00%)
Sep 16, 2016 0.1250 0.1300 0.1250 0.1250 26,984 -0.01(-3.85%)
Sep 15, 2016 0.1400 0.1400 0.1300 0.1300 24,000 +0.00(+0.00%)
Sep 14, 2016 0.1250 0.1300 0.1250 0.1300 23,000 +0.01(+4.00%)
Sep 13, 2016 0.1300 0.1300 0.1200 0.1250 70,000 +0.00(+0.00%)
Sep 12, 2016 0.1200 0.1250 0.1200 0.1250 52,070 +0.01(+4.17%)
Sep 08, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 07, 2016 0.1300 0.1300 0.1200 0.1200 20,000 +0.00(+0.00%)
Sep 06, 2016 0.1250 0.1300 0.1150 0.1200 136,107 -0.01(-7.69%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 01, 2016 0.1300 0.1350 0.1300 0.1350 42,100 +0.01(+8.00%)
Aug 31, 2016 0.1250 0.1250 0.1250 0.1250 20,700 +0.01(+4.17%)
Aug 30, 2016 0.1250 0.1250 0.1200 0.1200 64,000 -0.01(-7.69%)
Aug 29, 2016 0.1400 0.1400 0.1250 0.1300 23,450 +0.00(+0.00%)
Aug 26, 2016 0.1250 0.1400 0.1250 0.1300 46,900 +0.01(+4.00%)
Aug 25, 2016 0.1250 0.1250 0.1200 0.1250 30,500 -0.01(-3.85%)
Aug 24, 2016 0.1250 0.1300 0.1250 0.1300 75,000 +0.00(+0.00%)
Aug 23, 2016 0.1200 0.1350 0.1200 0.1300 94,000 +0.01(+13.04%)
Aug 22, 2016 0.1200 0.1200 0.1150 0.1150 25,500 -0.00(-4.17%)
Aug 19, 2016 0.1300 0.1300 0.1200 0.1200 83,025 -0.01(-4.00%)
Aug 18, 2016 0.1250 0.1250 0.1250 0.1250 13,000 +0.01(+8.70%)
Aug 16, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 15, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Aug 12, 2016 0.1300 0.1300 0.1150 0.1200 4,400 +0.00(+0.00%)
Aug 11, 2016 0.1250 0.1250 0.1200 0.1200 17,900 +0.00(+0.00%)
Aug 10, 2016 0.1300 0.1300 0.1200 0.1200 30,300 +0.00(+0.00%)
Aug 09, 2016 0.1100 0.1200 0.1100 0.1200 38,700 +0.00(+4.35%)
Aug 08, 2016 0.1200 0.1200 0.1100 0.1150 51,577 +0.00(+0.00%)
Aug 05, 2016 0.1100 0.1150 0.1100 0.1150 22,000 +0.00(+0.00%)
Aug 04, 2016 0.1200 0.1200 0.1150 0.1150 180,333 +0.00(+0.00%)
Aug 03, 2016 0.1100 0.1150 0.1100 0.1150 26,700 +0.00(+0.00%)
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.