$0.15 0.00 (%) Alderon Iron Ore Corp - AMEX

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXX historical data

Date Open High Low Close Volume
9/1/20150.140.150.140.1526,826
9/1/20153.053.052.943.001,487
8/31/20150.140.140.140.1411,702
8/31/20153.063.063.043.054,400
8/28/20150.130.130.130.130
8/28/20153.103.123.043.078,760
8/27/20150.140.140.140.140
8/27/20152.913.072.913.072,600
8/26/20150.130.140.130.145,115
8/26/20152.913.002.883.002,500
8/25/20150.140.140.130.1313,400
8/25/20152.953.002.922.9257,735
8/24/20150.140.140.130.1442,400
8/24/20152.742.862.742.8665,200
8/21/20150.140.140.130.1410,600
8/21/20152.952.952.852.86100,100
8/20/20150.150.150.150.15300
8/20/20153.103.102.952.9747,018
8/19/20150.150.150.150.150
8/19/20153.153.163.103.1310,820
8/18/20150.150.150.150.155,806
8/18/20153.153.163.153.158,215
8/17/20150.160.160.140.157,791
8/17/20153.013.173.003.1419,808
8/14/20150.160.160.150.152,196
8/14/20153.123.153.123.158,479
8/13/20150.160.160.160.169,906
8/13/20153.103.123.103.126,972
8/12/20150.160.160.160.1611,606
8/12/20153.103.143.103.1010,800
8/11/20150.160.160.160.1620,016
8/11/20153.153.163.033.0310,620
8/10/20150.160.160.150.169,800
8/10/20153.083.153.053.108,084
8/7/20150.180.180.150.1725,558
8/7/20153.073.153.063.142,600
8/6/20150.160.180.150.1833,543
8/6/20153.143.183.033.0670,300
8/5/20150.170.170.160.173,350
8/5/20153.153.163.143.155,900
8/4/20150.150.160.140.164,300
8/4/20153.183.183.143.15500
8/3/20150.150.160.150.151,000
7/31/20150.130.150.130.1412,100
7/31/20153.153.213.143.162,700
7/30/20150.140.140.140.149,200
7/30/20153.183.183.103.1021,636
7/29/20150.150.150.150.154,200
7/29/20153.193.193.123.162,820
7/28/20150.130.150.130.1511,000
7/28/20153.203.203.133.1712,800
7/27/20150.150.150.140.1413,622
7/27/20153.183.183.103.1521,510
7/24/20150.160.160.150.1546,000
7/24/20153.203.213.153.1726,100
7/23/20150.180.180.170.185,400
7/23/20153.203.233.163.2059,429
7/22/20150.180.180.170.1710,190
7/22/20153.213.233.183.2117,300
7/21/20150.180.180.170.173,598
7/21/20153.193.213.183.203,328
7/20/20150.180.180.160.184,400
7/20/20153.223.223.123.127,761
7/17/20150.180.180.180.18255
7/17/20153.163.233.153.225,247
7/16/20150.170.170.170.170
7/16/20153.153.203.083.206,450
7/15/20150.180.180.170.175,900
7/15/20153.183.203.133.1517,406
7/14/20150.180.190.180.1810,150
7/14/20153.193.203.163.2016,255
7/13/20150.170.180.170.182,205
7/13/20153.263.263.223.2211,217
7/10/20150.180.180.170.1712,191
7/10/20153.283.293.243.2912,330
7/9/20150.180.180.180.180
7/9/20153.223.263.153.267,116
7/8/20150.190.190.190.190
7/8/20153.253.283.253.2746,335
7/7/20150.190.190.170.194,900
7/7/20153.263.263.203.25160,397
7/6/20150.200.200.190.201,900
7/6/20153.193.253.193.2242,101
7/3/20153.243.263.123.2612,033
7/2/20150.200.200.190.193,000
7/2/20153.263.263.233.2437,360
7/1/20150.190.190.180.1919,100
6/30/20150.200.210.200.204,450
6/30/20153.263.343.253.2821,881
6/29/20150.200.200.200.201,150
6/29/20153.303.333.273.30107,592
6/26/20150.210.210.200.21600
6/26/20153.333.333.313.317,300
6/25/20150.210.210.200.214,400
6/25/20153.313.323.303.3026,070
6/24/20150.210.210.210.213,400
6/24/20153.313.313.313.310
6/23/20150.220.220.220.221,300
6/23/20153.313.343.253.3131,711
6/22/20150.220.220.210.216,649
  • Showing 1-100 of 2,136 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!