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 (%)
Apr 30, 2012 3.020 3.020 2.800 2.850 438,679 -0.14(-4.68%)
Apr 27, 2012 3.030 3.030 2.960 2.990 115,336 -0.04(-1.32%)
Apr 26, 2012 3.050 3.090 3.000 3.030 72,521 -0.04(-1.30%)
Apr 25, 2012 3.050 3.090 3.040 3.070 39,265 +0.03(+0.99%)
Apr 24, 2012 3.000 3.120 3.000 3.040 120,863 +0.04(+1.33%)
Apr 23, 2012 3.100 3.100 2.990 3.000 183,869 -0.11(-3.54%)
Apr 20, 2012 3.100 3.130 2.940 3.110 410,539 +0.06(+1.97%)
Apr 19, 2012 3.220 3.220 3.040 3.050 145,369 -0.15(-4.69%)
Apr 18, 2012 3.400 3.400 3.170 3.200 262,512 -0.15(-4.48%)
Apr 17, 2012 3.500 3.500 3.280 3.350 442,990 -0.10(-2.90%)
Apr 16, 2012 3.590 3.590 3.320 3.450 484,468 -0.02(-0.58%)
Apr 13, 2012 3.790 3.830 3.460 3.470 958,918 +0.03(+0.87%)
Apr 12, 2012 3.520 3.550 3.400 3.440 355,389 -0.06(-1.71%)
Apr 11, 2012 3.350 3.610 3.350 3.500 995,412 +0.26(+8.02%)
Apr 10, 2012 3.310 3.310 3.160 3.240 135,576 -0.01(-0.31%)
Apr 09, 2012 3.100 3.320 3.100 3.250 260,670 +0.15(+4.84%)
Apr 05, 2012 3.090 3.120 3.050 3.100 149,630 +0.05(+1.64%)
Apr 04, 2012 3.030 3.050 2.980 3.050 250,763 +0.00(+0.00%)
Apr 03, 2012 3.050 3.070 2.960 3.050 172,200 +0.01(+0.33%)
Apr 02, 2012 3.100 3.100 2.980 3.040 244,264 -0.06(-1.94%)
Mar 30, 2012 3.000 3.100 3.000 3.100 214,653 +0.11(+3.68%)
Mar 29, 2012 3.010 3.020 2.950 2.990 90,373 -0.04(-1.32%)
Mar 28, 2012 3.090 3.120 3.020 3.030 48,980 -0.02(-0.66%)
Mar 27, 2012 3.100 3.140 3.050 3.050 318,456 -0.05(-1.61%)
Mar 26, 2012 3.020 3.100 3.010 3.100 453,926 +0.16(+5.44%)
Mar 23, 2012 2.940 2.980 2.890 2.940 302,511 -0.02(-0.68%)
Mar 22, 2012 2.860 2.960 2.740 2.960 288,730 -0.02(-0.67%)
Mar 21, 2012 2.970 3.000 2.960 2.980 77,179 +0.07(+2.41%)
Mar 20, 2012 3.060 3.070 2.750 2.910 315,833 -0.20(-6.43%)
Mar 19, 2012 3.150 3.150 3.090 3.110 37,280 +0.02(+0.65%)
Mar 16, 2012 3.120 3.120 3.060 3.090 49,646 -0.03(-0.96%)
Mar 15, 2012 3.120 3.120 3.010 3.120 110,295 +0.04(+1.30%)
Mar 14, 2012 3.200 3.200 3.080 3.080 87,812 -0.09(-2.84%)
Mar 13, 2012 3.220 3.220 3.160 3.170 68,226 -0.04(-1.25%)
Mar 12, 2012 3.190 3.220 3.100 3.210 77,543 +0.02(+0.63%)
Mar 09, 2012 3.100 3.190 3.090 3.190 113,670 +0.10(+3.24%)
Mar 08, 2012 3.160 3.160 3.070 3.090 146,929 +0.01(+0.32%)
Mar 07, 2012 3.100 3.140 3.040 3.080 112,347 +0.09(+3.01%)
Mar 06, 2012 3.240 3.250 2.940 2.990 360,146 -0.25(-7.72%)
Mar 05, 2012 3.290 3.340 3.240 3.240 55,295 -0.04(-1.22%)
Mar 02, 2012 3.350 3.350 3.250 3.280 106,876 -0.05(-1.50%)
Mar 01, 2012 3.320 3.380 3.240 3.330 185,210 +0.03(+0.91%)
Feb 29, 2012 3.350 3.430 3.300 3.300 79,452 +0.00(+0.00%)
Feb 28, 2012 3.420 3.420 3.300 3.300 104,837 -0.09(-2.65%)
Feb 27, 2012 3.490 3.500 3.340 3.390 205,100 -0.10(-2.87%)
Feb 24, 2012 3.480 3.520 3.460 3.490 73,645 +0.01(+0.29%)
Feb 23, 2012 3.500 3.510 3.460 3.480 62,345 -0.03(-0.85%)
Feb 22, 2012 3.590 3.590 3.510 3.510 140,258 -0.08(-2.23%)
Feb 21, 2012 3.660 3.700 3.580 3.590 279,148 +0.02(+0.56%)
Feb 17, 2012 3.570 3.570 3.570 0 +0.09(+2.59%)
Feb 16, 2012 3.480 3.480 3.370 3.480 283,362 +0.00(+0.00%)
Feb 15, 2012 3.360 3.490 3.340 3.480 469,844 +0.20(+6.10%)
Feb 14, 2012 3.210 3.540 3.210 3.280 418,852 +0.05(+1.55%)
Feb 13, 2012 3.220 3.280 3.200 3.230 238,491 +0.03(+0.94%)
Feb 10, 2012 3.200 3.210 3.170 3.200 82,410 +0.02(+0.63%)
Feb 09, 2012 3.170 3.180 3.150 3.180 51,725 +0.06(+1.92%)
Feb 08, 2012 3.200 3.200 3.110 3.120 180,718 -0.08(-2.50%)
Feb 07, 2012 3.210 3.250 3.170 3.200 154,843 +0.00(+0.00%)
Feb 06, 2012 3.270 3.300 3.200 3.200 91,500 -0.05(-1.54%)
Feb 03, 2012 3.240 3.310 3.200 3.250 146,771 +0.05(+1.56%)
Feb 02, 2012 3.280 3.280 3.190 3.200 113,383 -0.05(-1.54%)
Feb 01, 2012 3.200 3.250 3.200 3.250 72,085 +0.03(+0.93%)
Jan 31, 2012 3.250 3.290 3.200 3.220 43,089 +0.02(+0.63%)
Jan 30, 2012 3.100 3.230 3.010 3.200 196,803 -0.02(-0.62%)
Jan 27, 2012 3.180 3.240 3.170 3.220 60,305 +0.08(+2.55%)
Jan 26, 2012 3.210 3.230 3.130 3.140 188,936 -0.10(-3.09%)
Jan 25, 2012 3.200 3.240 3.160 3.240 644,107 +0.05(+1.57%)
Jan 24, 2012 3.150 3.190 3.050 3.190 198,124 +0.04(+1.27%)
Jan 23, 2012 3.170 3.270 3.150 3.150 228,432 +0.00(+0.00%)
Jan 20, 2012 3.200 3.200 3.130 3.150 62,377 -0.05(-1.56%)
Jan 19, 2012 3.100 3.200 3.090 3.200 197,459 +0.11(+3.56%)
Jan 18, 2012 3.150 3.150 3.090 3.090 75,617 +0.00(+0.00%)
Jan 17, 2012 3.160 3.170 3.000 3.090 91,985 -0.10(-3.13%)
Jan 16, 2012 3.190 3.190 3.040 3.190 116,389 +0.04(+1.27%)
Jan 13, 2012 3.100 3.200 3.000 3.150 186,781 +0.09(+2.94%)
Jan 12, 2012 3.300 3.300 2.880 3.060 345,665 -0.17(-5.26%)
Jan 11, 2012 3.200 3.450 3.200 3.230 251,567 +0.09(+2.87%)
Jan 10, 2012 3.100 3.280 3.090 3.140 229,711 +0.09(+2.95%)
Jan 09, 2012 3.050 3.100 3.000 3.050 228,176 +0.01(+0.33%)
Jan 06, 2012 3.060 3.070 2.970 3.040 223,075 +0.03(+1.00%)
Jan 05, 2012 2.970 3.070 2.970 3.010 303,540 +0.04(+1.35%)
Jan 04, 2012 2.830 3.060 2.830 2.970 201,163 +0.29(+10.82%)
Dec 30, 2011 2.610 2.710 2.470 2.680 197,252 +0.04(+1.52%)
Dec 29, 2011 2.300 2.650 2.300 2.640 91,768 +0.27(+11.39%)
Dec 28, 2011 2.420 2.420 2.340 2.370 55,398 -0.04(-1.66%)
Dec 23, 2011 2.540 2.410 2.410 2.410 116,980 +0.00(+0.00%)
Dec 21, 2011 2.270 2.430 2.250 2.410 294,000 +0.11(+4.78%)
Dec 20, 2011 2.250 2.300 2.250 2.300 131,537 +0.06(+2.68%)
Dec 19, 2011 2.220 2.250 2.150 2.240 103,432 -0.07(-3.03%)
Dec 16, 2011 2.360 2.370 2.240 2.310 362,398 +0.00(+0.00%)
Dec 15, 2011 2.390 2.410 2.310 2.310 403,265 -0.03(-1.28%)
Dec 14, 2011 2.300 2.350 2.290 2.340 197,625 -0.09(-3.70%)
Dec 13, 2011 2.330 2.450 2.310 2.430 242,976 +0.14(+6.11%)
Dec 12, 2011 2.280 2.380 2.250 2.290 186,697 -0.08(-3.38%)
Dec 09, 2011 2.150 2.380 2.150 2.370 382,005 +0.22(+10.23%)
Dec 08, 2011 2.100 2.150 2.060 2.150 44,544 +0.06(+2.87%)
Dec 07, 2011 2.120 2.130 2.040 2.090 257,231 -0.01(-0.48%)
Dec 06, 2011 2.220 2.220 2.040 2.100 456,244 -0.09(-4.11%)
Dec 05, 2011 2.230 2.300 2.190 2.190 143,665 -0.02(-0.90%)
Dec 02, 2011 2.460 2.460 2.210 2.210 461,840 -0.07(-3.07%)
Dec 01, 2011 2.330 2.350 2.280 2.280 121,110 -0.08(-3.39%)
Nov 30, 2011 2.290 2.400 2.250 2.360 112,890 +0.14(+6.31%)
Nov 29, 2011 2.340 2.340 2.150 2.220 177,016 -0.08(-3.48%)
Nov 28, 2011 2.260 2.390 2.260 2.300 111,896 +0.07(+3.14%)
Nov 25, 2011 2.250 2.270 2.200 2.230 150,285 -0.01(-0.45%)
Nov 24, 2011 2.300 2.300 2.150 2.240 422,320 -0.08(-3.45%)
Nov 23, 2011 2.400 2.400 2.200 2.320 139,540 -0.08(-3.33%)
Nov 22, 2011 2.400 2.440 2.360 2.400 121,217 +0.00(+0.00%)
Nov 21, 2011 2.400 2.450 2.360 2.400 179,347 -0.02(-0.83%)
Nov 18, 2011 2.500 2.510 2.410 2.420 85,028 -0.05(-2.02%)
Nov 17, 2011 2.400 2.540 2.400 2.470 86,408 +0.02(+0.82%)
Nov 16, 2011 2.570 2.580 2.420 2.450 173,362 -0.09(-3.54%)
Nov 15, 2011 2.550 2.580 2.500 2.540 83,020 +0.00(+0.00%)
Nov 14, 2011 2.640 2.700 2.500 2.540 168,855 -0.08(-3.05%)
Nov 11, 2011 2.600 2.680 2.520 2.620 89,775 +0.02(+0.77%)
Nov 10, 2011 2.570 2.680 2.560 2.600 204,510 -0.03(-1.14%)
Nov 09, 2011 2.650 2.720 2.180 2.630 315,823 -0.06(-2.23%)
Nov 08, 2011 2.730 2.800 2.680 2.690 263,941 -0.06(-2.18%)
Nov 07, 2011 2.750 2.780 2.720 2.750 181,278 -0.01(-0.36%)
Nov 04, 2011 2.820 2.820 2.730 2.760 95,912 -0.06(-2.13%)
Nov 03, 2011 2.900 2.900 2.820 2.820 95,030 +0.00(+0.00%)
Nov 02, 2011 2.800 2.860 2.800 2.820 78,534 +0.01(+0.36%)
Nov 01, 2011 2.780 2.840 2.710 2.810 151,649 +0.00(+0.00%)
Oct 31, 2011 2.730 2.850 2.730 2.810 167,098 +0.01(+0.36%)
Oct 28, 2011 2.850 2.850 2.730 2.800 119,513 -0.10(-3.45%)
Oct 27, 2011 2.790 3.050 2.780 2.900 642,434 +0.16(+5.84%)
Oct 26, 2011 2.700 2.740 2.660 2.740 193,315 +0.04(+1.48%)
Oct 25, 2011 2.690 2.720 2.650 2.700 256,992 +0.03(+1.12%)
Oct 24, 2011 2.680 2.770 2.570 2.670 494,856 -0.02(-0.74%)
Oct 21, 2011 2.780 2.780 2.670 2.690 106,830 -0.04(-1.47%)
Oct 20, 2011 2.840 2.840 2.630 2.730 119,821 -0.04(-1.44%)
Oct 19, 2011 2.810 2.900 2.770 2.770 148,059 -0.01(-0.36%)
Oct 18, 2011 2.790 2.820 2.700 2.780 114,599 -0.05(-1.77%)
Oct 17, 2011 2.760 2.850 2.740 2.830 99,875 +0.08(+2.91%)
Oct 14, 2011 2.760 2.770 2.700 2.750 118,790 +0.08(+3.00%)
Oct 13, 2011 2.950 2.950 2.630 2.670 287,550 -0.28(-9.49%)
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.