$0.28 -0.00 (%) Alderon Iron Ore Corp - AMEX

Jan. 30, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXX historical data

Date Open High Low Close Volume
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
1/15/20153.163.173.123.17125,334
1/14/20150.310.320.290.3079,665
1/14/20153.153.163.103.1346,048
1/13/20150.350.350.310.3160,913
1/13/20153.183.253.103.14199,567
1/12/20150.380.380.350.3644,895
1/12/20153.173.203.143.1420,000
1/9/20150.400.400.370.3710,700
1/9/20153.163.223.133.2278,404
1/8/20150.370.410.370.3912,900
1/8/20153.053.153.053.1535,632
1/7/20150.330.370.320.3770,629
1/7/20153.083.082.903.0698,777
1/6/20150.340.340.320.333,621
1/6/20153.163.173.093.0929,509
1/5/20150.360.360.340.3511,564
1/5/20153.173.223.163.2221,700
1/2/20150.350.360.340.3612,400
1/2/20153.233.233.153.2011,513
12/31/20140.350.350.340.347,675
12/31/20143.243.243.183.1919,940
12/30/20140.330.370.310.3418,800
12/30/20143.223.243.223.2410,469
12/29/20140.320.330.310.3329,490
12/29/20143.213.263.213.2419,720
12/26/20140.340.360.270.3054,373
12/24/20140.330.350.300.3544,052
12/24/20143.243.253.223.248,900
12/23/20140.360.360.310.3477,369
12/23/20143.223.253.223.2331,585
12/22/20140.430.430.340.3768,332
12/22/20143.203.243.183.2229,610
12/19/20140.420.490.420.4452,898
12/19/20143.223.233.183.1946,018
12/18/20140.320.430.320.41154,447
12/18/20143.123.283.113.24134,388
12/17/20140.280.320.280.3233,397
12/17/20143.043.143.043.12170,954
12/16/20140.240.290.240.27113,379
12/16/20143.073.083.053.08106,177
12/15/20140.240.250.220.2448,006
12/15/20143.033.103.023.05179,870
12/12/20140.240.250.240.2577,705
12/12/20143.003.043.003.03103,050
12/11/20140.230.250.220.2391,770
12/11/20143.043.113.013.06131,155
12/10/20140.230.230.220.2383,500
12/10/20143.083.092.993.0553,221
12/9/20140.240.240.230.2397,663
12/9/20143.013.093.013.09178,904
12/8/20140.250.250.230.2393,957
12/8/20143.053.092.993.06178,388
12/5/20140.240.250.240.25128,067
12/5/20142.943.102.943.09331,750
12/4/20140.240.270.230.25141,660
12/4/20143.003.002.842.9773,374
12/3/20140.240.240.230.2334,200
12/3/20142.932.982.922.9879,025
12/2/20140.280.280.230.2365,090
12/2/20142.862.912.862.9118,730
12/1/20140.320.320.270.2756,878
12/1/20142.832.902.792.8679,622
11/28/20140.360.360.330.3422,750
11/28/20142.742.852.742.8021,077
11/27/20142.752.802.752.801,007
11/26/20140.340.350.330.3318,400
11/26/20142.832.842.822.834,975
11/25/20140.350.360.330.3338,720
11/25/20142.802.892.792.8429,451
11/24/20140.360.360.330.3541,156
11/24/20142.772.822.742.8253,433
11/21/20140.370.380.360.36108,200
11/21/20142.752.802.752.80253,180
11/20/20140.350.370.340.3639,300
11/20/20142.742.762.742.7627,771
11/19/20140.340.380.340.3540,400
11/19/20142.772.792.752.757,000
11/18/20140.340.380.340.3535,010
  • Showing 1-100 of 1,988 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center