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 (%)
Jun 29, 2012 2.260 2.260 2.260 0 +0.02(+0.89%)
Jun 28, 2012 2.230 2.240 2.150 2.240 42,586 +0.01(+0.45%)
Jun 27, 2012 2.180 2.240 2.170 2.230 28,190 +0.08(+3.72%)
Jun 26, 2012 2.200 2.210 2.130 2.150 115,334 -0.05(-2.27%)
Jun 25, 2012 2.240 2.240 2.170 2.200 22,475 -0.02(-0.90%)
Jun 22, 2012 2.330 2.330 2.210 2.220 55,049 -0.06(-2.63%)
Jun 21, 2012 2.390 2.390 2.270 2.280 128,350 -0.09(-3.80%)
Jun 20, 2012 2.360 2.370 2.330 2.370 85,855 -0.03(-1.25%)
Jun 19, 2012 2.270 2.400 2.260 2.400 84,144 +0.14(+6.19%)
Jun 18, 2012 2.260 2.300 2.230 2.260 41,250 +0.02(+0.89%)
Jun 15, 2012 2.290 2.320 2.240 2.240 81,900 -0.04(-1.75%)
Jun 14, 2012 2.500 2.500 2.260 2.280 239,290 +0.09(+4.11%)
Jun 13, 2012 2.220 2.240 2.190 2.190 50,003 -0.05(-2.23%)
Jun 12, 2012 2.210 2.240 2.150 2.240 81,895 +0.07(+3.23%)
Jun 11, 2012 2.250 2.340 2.160 2.170 53,930 -0.07(-3.13%)
Jun 08, 2012 2.230 2.250 2.210 2.240 30,061 -0.01(-0.44%)
Jun 07, 2012 2.320 2.430 2.200 2.250 440,887 +0.05(+2.27%)
Jun 06, 2012 2.260 2.260 2.180 2.200 134,635 +0.00(+0.00%)
Jun 05, 2012 2.200 2.250 2.160 2.200 222,350 +0.05(+2.33%)
Jun 04, 2012 2.150 2.180 2.100 2.150 85,907 -0.02(-0.92%)
Jun 02, 2012 2.130 2.190 2.130 2.170 74,366 +0.00(+0.00%)
Jun 01, 2012 2.130 2.190 2.130 2.170 74,366 -0.02(-0.91%)
May 31, 2012 2.200 2.200 2.130 2.190 248,112 +0.00(+0.00%)
May 30, 2012 2.200 2.240 2.160 2.190 369,993 +0.00(+0.00%)
May 29, 2012 2.320 2.330 2.110 2.190 216,592 -0.12(-5.19%)
May 28, 2012 2.310 2.380 2.270 2.310 53,060 +0.01(+0.43%)
May 25, 2012 2.350 2.400 2.290 2.300 115,898 -0.06(-2.54%)
May 24, 2012 2.320 2.400 2.270 2.360 83,725 +0.08(+3.51%)
May 23, 2012 2.400 2.400 2.150 2.280 213,435 -0.04(-1.72%)
May 22, 2012 2.450 2.470 2.310 2.320 129,921 -0.09(-3.73%)
May 18, 2012 2.410 2.410 2.410 0 -0.06(-2.43%)
May 17, 2012 2.550 2.550 2.440 2.470 49,635 -0.02(-0.80%)
May 16, 2012 2.550 2.550 2.450 2.490 80,710 +0.02(+0.81%)
May 15, 2012 2.660 2.660 2.450 2.470 87,938 -0.15(-5.73%)
May 14, 2012 2.760 2.760 2.590 2.620 234,475 -0.15(-5.42%)
May 11, 2012 2.800 2.800 2.750 2.770 51,090 -0.02(-0.72%)
May 10, 2012 2.810 2.810 2.740 2.790 72,925 +0.02(+0.72%)
May 09, 2012 2.820 2.820 2.710 2.770 52,002 -0.05(-1.77%)
May 08, 2012 2.830 2.830 2.700 2.820 85,621 -0.03(-1.05%)
May 07, 2012 2.850 2.850 2.630 2.850 149,942 +0.01(+0.35%)
May 04, 2012 2.910 2.930 2.800 2.840 133,706 -0.04(-1.39%)
May 03, 2012 2.960 2.990 2.860 2.880 73,648 -0.05(-1.71%)
May 02, 2012 2.940 2.990 2.910 2.930 111,730 +0.02(+0.69%)
May 01, 2012 2.900 2.950 2.890 2.910 286,965 +0.06(+2.11%)
Apr 30, 2012 3.020 3.020 2.800 2.850 438,679 -0.14(-4.68%)
Apr 27, 2012 3.030 3.030 2.960 2.990 115,336 -0.04(-1.32%)
Apr 26, 2012 3.050 3.090 3.000 3.030 72,521 -0.04(-1.30%)
Apr 25, 2012 3.050 3.090 3.040 3.070 39,265 +0.03(+0.99%)
Apr 24, 2012 3.000 3.120 3.000 3.040 120,863 +0.04(+1.33%)
Apr 23, 2012 3.100 3.100 2.990 3.000 183,869 -0.11(-3.54%)
Apr 20, 2012 3.100 3.130 2.940 3.110 410,539 +0.06(+1.97%)
Apr 19, 2012 3.220 3.220 3.040 3.050 145,369 -0.15(-4.69%)
Apr 18, 2012 3.400 3.400 3.170 3.200 262,512 -0.15(-4.48%)
Apr 17, 2012 3.500 3.500 3.280 3.350 442,990 -0.10(-2.90%)
Apr 16, 2012 3.590 3.590 3.320 3.450 484,468 -0.02(-0.58%)
Apr 13, 2012 3.790 3.830 3.460 3.470 958,918 +0.03(+0.87%)
Apr 12, 2012 3.520 3.550 3.400 3.440 355,389 -0.06(-1.71%)
Apr 11, 2012 3.350 3.610 3.350 3.500 995,412 +0.26(+8.02%)
Apr 10, 2012 3.310 3.310 3.160 3.240 135,576 -0.01(-0.31%)
Apr 09, 2012 3.100 3.320 3.100 3.250 260,670 +0.15(+4.84%)
Apr 05, 2012 3.090 3.120 3.050 3.100 149,630 +0.05(+1.64%)
Apr 04, 2012 3.030 3.050 2.980 3.050 250,763 +0.00(+0.00%)
Apr 03, 2012 3.050 3.070 2.960 3.050 172,200 +0.01(+0.33%)
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.