$0.47 -0.02 (%) Alderon Iron Ore Corp - AMEX

Oct. 30, 2014 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,922 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center