$0.20 -0.01 (%) Alderon Iron Ore Corp - AMEX

Jun. 29, 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
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
5/20/20153.223.373.223.2725,606
5/19/20150.240.260.230.2427,119
5/19/20153.163.233.153.2126,300
5/18/20150.270.270.260.26542
5/15/20150.230.240.230.246,600
5/15/20153.163.183.163.1714,600
5/14/20150.240.240.240.244,000
5/14/20153.183.183.163.1613,976
5/13/20150.240.240.240.247,180
5/13/20153.123.183.123.16140,300
5/12/20150.060.060.060.060
5/12/20153.083.203.083.1719,541
5/11/20150.250.250.250.250
5/11/20153.063.093.023.0837,840
5/8/20150.240.250.240.252,045
5/8/20153.113.113.103.108,446
5/7/20150.240.240.230.231,083
5/7/20153.113.133.073.087,405
5/6/20150.240.240.230.2330,081
5/6/20153.143.153.103.1224,100
5/5/20150.230.240.220.2331,498
5/5/20153.153.163.133.164,300
5/4/20150.060.060.060.060
5/4/20153.203.213.123.1724,513
5/1/20150.230.230.230.235,600
5/1/20153.213.223.153.1813,180
4/30/20150.240.240.240.241,225
4/30/20153.213.233.213.212,200
4/29/20150.250.250.240.2528,400
4/29/20153.223.243.223.2333,100
4/28/20150.230.250.230.258,730
4/28/20153.213.253.213.2332,970
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
  • Showing 1-100 of 2,092 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
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!