$0.34 +0.01 (%) Alderon Iron Ore Corp - AMEX

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXX historical data

Date Open High Low Close Volume
11/28/20140.360.360.330.3422,750
11/28/20142.742.852.742.8021,077
11/27/20142.752.802.752.801,007
11/26/20140.340.350.330.3318,400
11/26/20142.832.842.822.834,975
11/25/20140.350.360.330.3338,720
11/25/20142.802.892.792.8429,451
11/24/20140.360.360.330.3541,156
11/24/20142.772.822.742.8253,433
11/21/20140.370.380.360.36108,200
11/21/20142.752.802.752.80253,180
11/20/20140.350.370.340.3639,300
11/20/20142.742.762.742.7627,771
11/19/20140.340.380.340.3540,400
11/19/20142.772.792.752.757,000
11/18/20140.340.380.340.3535,010
11/18/20142.712.802.712.7968,100
11/17/20140.340.340.310.3264,478
11/17/20142.702.762.702.7511,885
11/14/20140.370.370.330.3586,785
11/14/20142.782.792.782.795,722
11/13/20140.390.400.340.3574,163
11/13/20142.712.802.712.80124,375
11/12/20140.400.410.380.3932,674
11/12/20142.712.792.712.799,080
11/11/20140.430.430.420.424,412
11/11/20142.782.792.762.791,700
11/10/20140.450.450.430.4446,048
11/10/20142.742.762.742.7516,240
11/7/20140.460.480.450.4522,121
11/7/20142.752.792.752.7817,172
11/6/20140.440.480.440.4643,171
11/6/20142.742.782.742.75141,491
11/5/20140.440.450.440.4431,680
11/5/20142.702.722.702.7214,361
11/4/20140.450.450.430.438,722
11/4/20142.652.732.652.7012,921
11/3/20140.450.470.430.4634,859
11/3/20142.712.752.682.7072,795
10/31/20140.480.480.450.4696,827
10/31/20142.632.682.632.6824,377
10/30/20140.480.480.460.4826,847
10/30/20142.582.652.582.6463,577
10/29/20140.490.500.470.495,300
10/29/20142.602.682.602.6841,534
10/28/20140.460.490.460.495,603
10/28/20142.602.612.592.6070,509
10/27/20140.480.480.460.4713,330
10/27/20142.582.602.582.6016,673
10/24/20140.520.520.460.4952,502
10/24/20142.562.582.562.5754,980
10/23/20140.540.550.540.5422,250
10/23/20142.542.582.542.58112,245
10/22/20140.590.590.530.5332,004
10/22/20142.562.582.512.5367,614
10/21/20140.600.620.560.5958,032
10/21/20142.522.602.522.5866,158
10/20/20140.540.590.540.5962,761
10/20/20142.462.542.452.5231,897
10/17/20140.490.550.460.5361,240
10/17/20142.492.502.492.4911,327
10/16/20140.440.480.430.44114,838
10/16/20142.442.522.382.48103,945
10/15/20140.470.470.450.4778,843
10/15/20142.372.482.372.4542,214
10/14/20140.450.500.420.4856,287
10/14/20142.482.502.452.4826,400
10/13/20140.520.520.520.521,990
10/10/20140.540.540.480.5061,977
10/10/20142.432.482.402.43304,228
10/9/20140.570.580.530.5356,264
10/9/20142.532.532.452.45256,008
10/8/20140.560.580.560.5839,737
10/8/20142.532.602.502.6034,688
10/7/20140.570.610.560.5841,715
10/7/20142.632.642.552.59127,934
10/6/20140.620.620.590.6053,456
10/6/20142.602.622.602.6043,613
10/3/20140.600.660.590.59133,583
10/3/20142.592.632.552.62671,084
10/2/20140.710.710.590.60244,004
10/2/20142.572.602.522.60333,600
10/1/20140.740.740.720.727,450
10/1/20142.612.642.542.5459,322
9/30/20140.720.770.720.7318,207
9/30/20142.582.652.572.611,356,690
9/29/20140.760.780.730.7313,670
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
  • Showing 1-100 of 1,945 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center