$0.14 -0.01 (%) Alderon Iron Ore Corp - AMEX

Jul. 30, 2015 | 12:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXX historical data

Date Open High Low Close Volume
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
6/22/20153.263.343.263.34256,181
6/19/20150.220.220.220.225,949
6/19/20153.233.273.233.2614,600
6/18/20150.210.220.210.223,974
6/18/20153.253.303.243.3038,410
6/17/20150.210.220.210.2234,300
6/17/20153.233.253.233.232,200
6/16/20150.220.220.220.225,100
6/16/20153.253.253.253.250
6/15/20150.220.230.220.2213,890
6/15/20153.253.263.253.253,620
6/12/20150.230.230.230.231,015
6/12/20153.253.293.253.296,600
6/11/20150.220.220.220.22200
6/11/20153.223.263.223.235,825
6/10/20150.230.230.230.23150
6/10/20153.263.303.253.26559,152
6/9/20150.210.230.210.232,511
6/9/20153.253.283.253.275,800
6/8/20150.220.220.220.22800
6/8/20153.233.303.223.2515,063
6/5/20150.220.220.220.2211,321
6/5/20153.273.273.273.270
6/4/20150.220.240.220.2318,203
6/4/20153.303.353.253.27109,146
6/3/20150.230.230.220.2218,125
6/3/20153.333.343.273.328,978
6/2/20150.230.240.230.243,000
6/2/20153.273.333.263.30133,700
6/1/20150.220.220.220.22500
6/1/20153.323.333.253.27162,189
5/29/20150.230.240.220.243,552
5/29/20153.293.333.293.32283,156
5/28/20150.240.240.240.240
5/28/20153.193.303.193.30140,763
5/27/20150.230.240.220.2413,975
5/27/20153.193.213.133.1813,400
5/26/20150.230.230.230.235,250
5/26/20153.183.203.153.1810,800
5/25/20153.153.183.153.182,000
5/22/20150.240.240.230.2440,600
5/22/20153.153.223.153.2212,000
5/21/20150.240.240.240.241,400
5/21/20153.253.253.113.1255,500
5/20/20150.240.240.230.23542
  • Showing 1-100 of 2,114 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!