$0.73 -0.08 (%) Alderon Iron Ore Corp - AMEX

Sep. 29, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXX historical data

Date Open High Low Close Volume
9/29/20140.760.780.730.7312,270
9/29/20142.502.592.502.599,105
9/26/20140.820.850.800.8119,598
9/26/20142.512.532.502.532,460
9/25/20140.850.850.780.7915,375
9/25/20142.552.552.522.546,568
9/24/20140.750.820.740.8252,750
9/24/20142.602.602.512.53218,071
9/23/20140.710.760.710.7645,122
9/23/20142.572.682.572.64120,490
9/22/20140.820.850.750.75118,521
9/22/20142.632.672.582.64208,661
9/19/20140.910.910.860.8762,952
9/19/20142.622.692.622.6396,000
9/18/20140.900.930.890.9313,090
9/18/20142.542.642.542.6451,394
9/17/20140.930.950.900.907,796
9/17/20142.552.602.532.5316,483
9/16/20140.920.940.890.9312,840
9/16/20142.522.592.522.5454,627
9/15/20140.870.910.870.914,900
9/15/20142.442.532.442.5318,400
9/12/20140.880.920.870.8718,983
9/12/20142.402.412.402.4126,896
9/11/20140.900.940.850.8862,919
9/11/20142.472.492.232.39106,158
9/10/20140.940.940.910.9323,300
9/10/20142.552.552.452.4737,961
9/9/20141.041.040.930.94112,682
9/9/20142.512.562.512.557,234
9/8/20141.061.061.031.0315,217
9/8/20142.622.632.532.5513,692
9/5/20141.071.081.051.0539,113
9/5/20142.592.652.502.5745,373
9/4/20141.051.081.031.0824,416
9/4/20142.522.562.522.5420,100
9/3/20141.081.091.041.0525,125
9/3/20142.612.622.552.5665,171
9/2/20141.101.101.081.0918,751
9/2/20142.602.622.602.6025,686
8/29/20141.111.121.101.1115,296
8/29/20142.592.602.552.6010,800
8/28/20141.121.121.111.1115,126
8/28/20142.542.612.542.5913,180
8/27/20141.121.121.111.1233,750
8/27/20142.582.632.562.608,494
8/26/20141.101.121.071.1020,048
8/26/20142.592.592.582.582,800
8/25/20141.121.141.071.0739,162
8/25/20142.612.612.532.5514,650
8/22/20141.111.141.101.12101,055
8/22/20142.632.632.562.6113,730
8/21/20141.181.181.111.11151,993
8/21/20142.602.652.582.6520,946
8/20/20141.241.241.231.244,600
8/20/20142.562.562.552.5512,600
8/19/20141.241.241.221.2212,525
8/19/20142.512.572.502.5514,400
8/18/20141.231.241.231.2425,265
8/18/20142.602.602.512.5317,050
8/15/20141.241.251.231.2320,000
8/15/20142.612.612.522.6010,160
8/14/20141.241.251.231.2411,400
8/14/20142.642.652.602.6313,777
8/13/20141.221.241.221.2410,202
8/13/20142.662.662.612.6610,851
8/12/20141.261.261.221.2312,400
8/12/20142.662.752.652.6753,807
8/11/20141.231.271.231.2615,389
8/11/20142.692.692.652.6518,396
8/8/20141.231.241.201.2318,389
8/8/20142.672.702.652.6815,579
8/7/20141.241.251.221.249,820
8/7/20142.662.672.652.666,175
8/6/20141.251.281.211.2219,878
8/6/20142.662.672.662.663,800
8/5/20141.251.251.201.2558,625
8/5/20142.652.682.652.67299,650
8/4/20141.241.251.201.2510,878
8/1/20141.291.301.251.2828,868
8/1/20142.602.652.602.654,965
7/31/20141.401.411.291.31234,037
7/31/20142.652.652.602.631,800
7/30/20141.351.491.341.38242,161
7/30/20142.632.642.592.635,300
7/29/20141.221.311.221.30180,455
7/29/20142.652.662.572.635,631
7/28/20141.291.291.191.20102,410
7/28/20142.662.662.622.6245,700
7/25/20141.191.211.171.19441,530
7/25/20142.652.652.632.653,600
7/24/20141.171.191.131.1741,223
7/24/20142.692.692.632.6519,199
7/23/20141.201.201.131.1523,782
7/23/20142.732.742.692.693,452
7/22/20141.181.211.151.1530,499
7/22/20142.692.722.682.728,526
7/21/20141.181.211.171.2010,766
7/21/20142.702.802.702.8028,057
7/18/20141.131.181.101.1754,038
  • Showing 1-100 of 1,900 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center