$0.25 0.00 (%) Alderon Iron Ore Corp - AMEX

Mar. 30, 2015 | 09:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXX historical data

Date Open High Low Close Volume
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
2/12/20150.270.270.250.2714,500
2/12/20153.373.433.213.43102,050
2/11/20150.260.260.250.2515,500
2/11/20153.473.473.353.40105,586
2/10/20150.260.270.260.274,017
2/10/20153.353.493.323.47175,918
2/9/20150.270.270.250.2637,178
2/9/20153.233.303.233.30105,811
2/6/20150.270.270.250.2756,967
2/6/20153.223.243.223.2360,528
2/5/20150.280.280.260.2821,794
2/5/20153.203.233.203.2326,500
2/4/20150.280.280.280.2810,803
2/4/20153.223.253.203.2031,983
2/3/20150.280.280.270.2710,972
2/3/20153.183.223.183.22107,870
2/2/20150.260.290.250.2831,264
2/2/20153.183.193.183.1939,721
1/30/20150.270.280.250.2857,500
1/30/20153.153.203.153.189,659
1/29/20150.290.290.270.2831,136
1/29/20153.173.193.123.19124,158
1/28/20150.290.300.290.2910,851
1/28/20153.173.193.173.1980,338
1/27/20150.290.300.290.2919,012
1/27/20153.163.203.163.19157,384
1/26/20150.300.300.290.308,240
1/26/20153.173.183.153.1891,688
1/23/20150.290.290.290.29270
1/23/20153.173.183.153.1577,670
1/22/20150.300.300.300.301,350
1/22/20153.173.173.113.17130,889
1/21/20150.300.300.300.30800
1/21/20153.183.203.153.20109,665
1/20/20150.300.330.290.3120,900
1/20/20153.153.193.153.1724,106
1/19/20153.153.193.153.1751,872
1/16/20150.290.310.290.3110,500
1/16/20153.173.193.163.17258,959
1/15/20150.290.310.270.2938,825
  • Showing 1-100 of 2,030 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center