Alderon Iron Ore Corp $1.47

down -0.01


16/4/2014 06:40 PM  |  AMEX : AXX  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXX historical data

Date Open High Low Close Volume
4/16/20141.471.471.471.47210
4/15/20141.441.481.411.489,864
4/14/20141.451.501.441.4553,960
4/11/20141.481.481.461.4810,641
4/10/20141.501.501.481.486,700
4/9/20141.491.501.481.502,300
4/8/20141.501.501.491.495,430
4/7/20141.501.501.471.484,137
4/4/20141.481.491.471.498,102
4/3/20141.491.511.481.483,415
4/2/20141.461.481.461.4615,389
4/1/20141.451.471.431.4684,131
3/31/20141.451.471.451.4612,200
3/28/20141.491.501.451.4714,031
3/27/20141.431.501.431.5014,300
3/26/20141.481.481.431.435,000
3/25/20141.441.501.441.5016,587
3/24/20141.491.491.381.426,340
3/21/20141.451.481.441.445,070
3/20/20141.351.461.351.456,260
3/19/20141.401.401.361.3711,307
3/18/20141.401.471.381.4221,606
3/17/20141.421.451.381.4194,242
3/14/20141.461.491.441.4719,650
3/13/20141.471.501.421.4524,180
3/12/20141.461.531.391.4830,555
3/11/20141.611.611.471.5096,198
3/10/20141.701.701.611.6218,158
3/7/20141.661.711.661.7118,431
3/6/20141.731.751.691.6970,857
3/5/20141.701.731.681.6938,318
3/4/20141.691.721.681.6932,650
3/3/20141.641.681.581.6872,566
2/28/20141.651.661.621.6416,535
2/27/20141.701.701.651.669,668
2/26/20141.701.721.651.6899,500
2/25/20141.751.761.671.6721,170
2/24/20141.731.771.621.6828,100
2/21/20141.751.751.721.735,430
2/20/20141.741.781.711.7520,323
2/19/20141.811.841.731.7445,683
2/18/20141.801.841.721.7570,276
2/14/20141.871.921.841.8430,346
2/13/20141.851.951.801.91155,921
2/12/20141.741.761.731.7411,369
2/11/20141.691.791.691.74112,268
2/10/20141.651.661.631.639,030
2/7/20141.641.661.641.664,150
2/6/20141.621.621.601.604,100
2/5/20141.641.651.591.592,500
2/4/20141.561.611.561.6113,438
2/3/20141.581.591.571.586,250
1/31/20141.591.611.571.576,233
1/30/20141.601.661.601.6330,210
1/29/20141.671.681.641.6432,750
1/28/20141.531.681.531.6726,300
1/27/20141.611.621.581.598,495
1/24/20141.641.711.601.6017,299
1/23/20141.721.721.641.6723,853
1/22/20141.771.771.681.7211,251
1/21/20141.721.771.711.7164,841
1/17/20141.691.721.691.697,833
1/16/20141.651.681.621.6618,070
1/15/20141.651.691.631.6953,044
1/14/20141.741.751.651.6732,860
1/13/20141.721.751.691.7039,450
1/10/20141.671.781.671.7094,860
1/9/20141.581.741.581.65115,341
1/8/20141.551.601.551.592,950
1/7/20141.551.581.511.5592,335
1/6/20141.601.611.551.5916,940
1/3/20141.591.591.551.555,287
1/2/20141.571.601.561.5625,700
12/31/20131.601.611.551.5733,664
12/30/20131.531.631.531.5772,460
12/27/20131.491.521.471.5210,762
12/26/20131.501.551.441.4939,304
12/24/20131.441.471.441.4419,200
12/23/20131.431.481.381.4413,470
12/20/20131.591.591.461.4666,350
12/19/20131.571.631.371.57243,219
12/18/20131.651.721.651.667,511
12/17/20131.791.801.651.6527,446
12/16/20131.651.791.651.7912,906
12/13/20131.531.601.511.5712,533
12/12/20131.501.551.501.5245,100
12/11/20131.491.491.451.458,463
12/10/20131.501.501.461.474,800
12/9/20131.451.461.451.454,346
12/6/20131.441.461.421.4514,900
12/5/20131.481.481.411.4556,450
12/4/20131.561.561.441.4730,275
12/3/20131.421.481.421.487,355
12/2/20131.411.481.411.4617,904
11/29/20131.511.511.411.4552,686
11/27/20131.431.551.401.5334,571
11/26/20131.431.511.431.4561,523
11/25/20131.661.661.431.5774,466
11/22/20131.681.721.651.6526,600
11/21/20131.661.681.651.656,900
Trading Center