$0.24 +0.01 (%) Alderon Iron Ore Corp - AMEX

Feb. 27, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXX historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,006 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center