$0.25 +0.01 (%) Alderon Iron Ore Corp - AMEX

Apr. 27, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXX historical data

Date Open High Low Close Volume
4/27/20150.240.250.230.256,800
4/27/20153.173.223.153.2279,230
4/24/20150.240.240.240.242,100
4/24/20153.123.183.103.1582,400
4/23/20150.240.250.240.241,650
4/23/20153.053.123.053.1099,100
4/22/20150.240.240.240.241,500
4/22/20152.983.072.983.071,963
4/21/20150.240.240.240.24300
4/21/20153.003.002.892.99108,986
4/20/20150.250.260.250.252,605
4/20/20153.023.042.923.04106,199
4/17/20150.250.250.240.2423,000
4/17/20153.043.043.003.0130,236
4/16/20150.260.260.250.2510,600
4/16/20153.083.113.003.0424,672
4/15/20150.240.250.230.2423,015
4/15/20153.143.153.123.1241,979
4/14/20150.230.240.230.232,600
4/14/20153.163.183.103.1533,131
4/13/20150.240.250.240.241,900
4/13/20153.143.173.133.1721,129
4/10/20150.230.240.230.246,335
4/10/20153.203.203.173.1829,260
4/9/20150.240.240.230.2411,700
4/9/20153.203.203.173.2029,562
4/8/20150.250.250.240.2437,403
4/8/20153.143.203.143.2038,856
4/7/20150.250.270.250.25168,111
4/7/20153.183.213.153.1632,754
4/6/20150.280.280.250.258,273
4/6/20153.153.223.153.2031,750
4/2/20150.270.280.270.2735,560
4/2/20153.213.223.173.1826,540
4/1/20150.260.260.260.26900
4/1/20153.203.223.183.2248,206
3/31/20150.260.260.240.2411,000
3/31/20153.203.223.143.2248,299
3/30/20150.260.270.250.277,308
3/30/20153.203.223.163.1955,389
3/27/20150.270.270.250.2515,291
3/27/20153.223.243.223.229,100
3/26/20150.280.280.260.2611,002
3/26/20153.203.253.193.2317,404
3/25/20150.260.270.250.2717,998
3/25/20153.213.223.203.225,300
3/24/20150.270.270.260.2712,310
3/24/20153.203.223.203.2232,150
3/23/20150.230.270.230.2530,078
3/23/20153.213.213.203.204,700
3/20/20150.230.240.230.2322,590
3/20/20153.213.263.203.255,309
3/19/20150.210.230.210.2223,890
3/19/20153.233.253.173.2136,590
3/18/20150.220.230.210.234,061
3/18/20153.323.323.143.2169,241
3/17/20150.210.220.210.219,350
3/17/20153.253.353.253.3420,729
3/16/20150.160.160.160.160
3/16/20153.213.273.133.2742,413
3/13/20150.210.220.210.2112,490
3/13/20153.253.253.173.2033,487
3/12/20150.210.210.210.21300
3/12/20153.173.273.173.2741,047
3/11/20150.210.210.200.219,418
3/11/20153.063.213.043.2148,819
3/10/20150.220.220.210.215,600
3/10/20153.203.203.063.0918,990
3/9/20150.230.230.220.2317,711
3/9/20153.223.233.173.2027,700
3/6/20150.230.230.230.2314,500
3/6/20153.243.253.203.2160,637
3/5/20150.240.250.230.2333,743
3/5/20153.213.283.213.2741,120
3/4/20150.240.250.230.2327,300
3/4/20153.223.303.223.2912,281
3/3/20150.250.250.230.259,770
3/3/20153.403.403.203.2655,420
3/2/20150.240.240.240.2410,529
3/2/20153.383.413.383.4027,367
2/27/20150.250.250.240.2417,500
2/27/20153.353.363.353.364,296
2/26/20150.240.250.230.2310,800
2/26/20153.393.403.353.3756,292
2/25/20150.240.260.240.2444,867
2/25/20153.403.423.343.3520,805
2/24/20150.230.240.230.2426,620
2/24/20153.343.423.343.3979,614
2/23/20150.240.240.240.246,233
2/23/20153.443.483.443.4840,096
2/20/20150.250.250.230.2414,538
2/20/20153.433.443.393.4444,765
2/19/20150.260.260.240.2445,629
2/19/20153.473.483.433.4325,007
2/18/20150.260.270.250.2613,643
2/18/20153.493.493.413.4728,284
2/17/20150.270.270.250.256,992
2/17/20153.473.493.363.48145,859
2/13/20150.250.260.250.264,362
2/13/20153.443.513.353.51264,188
  • Showing 1-100 of 2,050 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center