Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alderon Iron Ore Corp (TSX: IRON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.7900 0.7900 0.7200 0.7300 380,151 -0.03(-3.95%)
Jan 30, 2017 0.7300 0.8000 0.7300 0.7600 611,300 +0.04(+5.56%)
Jan 27, 2017 0.7100 0.7400 0.6700 0.7200 535,285 +0.00(+0.00%)
Jan 26, 2017 0.7600 0.8000 0.6700 0.7200 1,600,855 +0.07(+10.77%)
Jan 25, 2017 0.6200 0.6500 0.5700 0.6500 901,254 +0.06(+10.17%)
Jan 24, 2017 0.6000 0.6300 0.5600 0.5900 1,081,392 +0.01(+1.72%)
Jan 23, 2017 0.5500 0.6200 0.5500 0.5800 1,115,217 +0.05(+9.43%)
Jan 20, 2017 0.4700 0.5600 0.4700 0.5300 1,401,491 +0.05(+9.28%)
Jan 19, 2017 0.4250 0.4900 0.4200 0.4850 296,452 +0.03(+7.78%)
Jan 18, 2017 0.4850 0.4850 0.4200 0.4500 311,849 -0.02(-5.26%)
Jan 17, 2017 0.5000 0.5000 0.4600 0.4750 370,390 -0.02(-3.06%)
Jan 16, 2017 0.4700 0.5500 0.4350 0.4900 3,367,301 +0.03(+6.52%)
Jan 13, 2017 0.3700 0.4600 0.3650 0.4600 1,501,651 +0.10(+26.03%)
Jan 12, 2017 0.3300 0.3800 0.3300 0.3650 702,400 +0.04(+14.06%)
Jan 11, 2017 0.3200 0.3300 0.3150 0.3200 97,120 +0.01(+1.59%)
Jan 10, 2017 0.3150 0.3200 0.3100 0.3150 24,300 +0.00(+0.00%)
Jan 09, 2017 0.3300 0.3300 0.3100 0.3150 59,150 -0.01(-1.56%)
Jan 06, 2017 0.3100 0.3200 0.3000 0.3200 67,458 +0.02(+4.92%)
Jan 05, 2017 0.3300 0.3300 0.3000 0.3050 64,610 -0.02(-4.69%)
Jan 04, 2017 0.3150 0.3300 0.3150 0.3200 66,900 +0.01(+3.23%)
Jan 03, 2017 0.3050 0.3250 0.3000 0.3100 86,460 -0.01(-1.59%)
Dec 30, 2016 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
Dec 29, 2016 0.3300 0.3300 0.2600 0.2900 417,733 -0.04(-12.12%)
Dec 28, 2016 0.3250 0.3300 0.3200 0.3300 72,500 +0.01(+1.54%)
Dec 23, 2016 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Dec 22, 2016 0.3450 0.3450 0.3200 0.3300 237,246 -0.01(-4.35%)
Dec 21, 2016 0.3200 0.3800 0.3200 0.3450 215,000 +0.01(+4.55%)
Dec 20, 2016 0.3400 0.3400 0.3250 0.3300 71,452 -0.01(-2.94%)
Dec 19, 2016 0.3600 0.3600 0.3300 0.3400 108,136 -0.02(-5.56%)
Dec 16, 2016 0.3900 0.3900 0.3500 0.3600 128,930 -0.02(-5.26%)
Dec 15, 2016 0.3700 0.3900 0.3700 0.3800 313,900 +0.02(+4.11%)
Dec 14, 2016 0.3600 0.3750 0.3600 0.3650 160,400 +0.00(+0.00%)
Dec 13, 2016 0.3350 0.3650 0.3350 0.3650 325,916 +0.04(+14.06%)
Dec 12, 2016 0.3200 0.3300 0.3050 0.3200 152,947 +0.01(+1.59%)
Dec 09, 2016 0.3200 0.3250 0.3100 0.3150 36,900 -0.01(-3.08%)
Dec 08, 2016 0.3350 0.3350 0.3100 0.3250 59,050 -0.01(-1.52%)
Dec 07, 2016 0.2950 0.3300 0.2950 0.3300 215,459 +0.04(+11.86%)
Dec 06, 2016 0.3250 0.3300 0.2800 0.2950 641,941 -0.03(-9.23%)
Dec 05, 2016 0.3400 0.3400 0.3200 0.3250 60,100 -0.01(-1.52%)
Dec 02, 2016 0.3300 0.3400 0.3200 0.3300 96,090 -0.01(-2.94%)
Dec 01, 2016 0.3600 0.3600 0.3400 0.3400 111,600 -0.01(-4.23%)
Nov 30, 2016 0.3800 0.3900 0.3550 0.3550 299,336 -0.02(-5.33%)
Nov 29, 2016 0.3300 0.3800 0.3250 0.3750 1,106,220 +0.05(+17.19%)
Nov 28, 2016 0.3100 0.3200 0.3000 0.3200 190,165 +0.02(+6.67%)
Nov 25, 2016 0.3100 0.3150 0.3000 0.3000 234,512 -0.03(-7.69%)
Nov 24, 2016 0.2800 0.3450 0.2800 0.3250 653,750 +0.07(+25.00%)
Nov 23, 2016 0.2650 0.2650 0.2500 0.2600 93,700 +0.01(+1.96%)
Nov 22, 2016 0.2750 0.2800 0.2450 0.2550 167,946 -0.02(-5.56%)
Nov 21, 2016 0.2600 0.2750 0.2600 0.2700 106,000 +0.01(+3.85%)
Nov 18, 2016 0.2700 0.2850 0.2400 0.2600 221,300 -0.02(-8.77%)
Nov 17, 2016 0.2550 0.2800 0.2500 0.2850 66,810 +0.03(+11.76%)
Nov 16, 2016 0.3000 0.3000 0.2300 0.2550 462,640 -0.05(-17.74%)
Nov 15, 2016 0.3500 0.3500 0.3000 0.3100 148,930 -0.02(-6.06%)
Nov 14, 2016 0.3600 0.3700 0.3150 0.3300 508,326 +0.02(+6.45%)
Nov 11, 2016 0.2950 0.3500 0.2800 0.3100 941,026 +0.02(+6.90%)
Nov 10, 2016 0.2450 0.2900 0.2400 0.2900 642,404 +0.06(+26.09%)
Nov 09, 2016 0.2400 0.2400 0.2250 0.2300 98,017 +0.01(+2.22%)
Nov 08, 2016 0.2200 0.2250 0.2200 0.2250 35,350 +0.01(+2.27%)
Nov 07, 2016 0.2100 0.2250 0.2050 0.2200 115,800 +0.01(+4.76%)
Nov 04, 2016 0.2200 0.2350 0.2050 0.2100 106,925 -0.02(-6.67%)
Nov 03, 2016 0.2350 0.2350 0.2250 0.2250 20,200 +0.00(+0.00%)
Nov 02, 2016 0.2400 0.2400 0.2200 0.2250 104,160 -0.01(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.