Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Feb 28, 2017 0.5100 0.6400 0.4500 0.5500 1,515,259 +0.06(+12.24%)
Feb 27, 2017 0.4650 0.5000 0.4450 0.4900 637,307 -0.01(-2.00%)
Feb 24, 2017 0.5400 0.5400 0.4800 0.5000 275,500 -0.04(-7.41%)
Feb 23, 2017 0.5900 0.5900 0.5100 0.5400 545,871 -0.05(-8.47%)
Feb 22, 2017 0.6200 0.6200 0.5800 0.5900 124,650 -0.02(-3.28%)
Feb 21, 2017 0.6400 0.6400 0.5900 0.6100 190,715 +0.00(+0.00%)
Feb 17, 2017 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 16, 2017 0.6300 0.6600 0.6100 0.6100 132,681 -0.04(-6.15%)
Feb 15, 2017 0.6400 0.6600 0.6000 0.6500 423,118 +0.01(+1.56%)
Feb 14, 2017 0.6800 0.6800 0.6400 0.6400 281,035 -0.03(-4.48%)
Feb 13, 2017 0.6800 0.7000 0.6700 0.6700 652,405 +0.04(+6.35%)
Feb 10, 2017 0.5500 0.6700 0.5300 0.6300 1,151,350 +0.10(+18.87%)
Feb 09, 2017 0.5300 0.5500 0.5300 0.5300 158,975 -0.02(-3.64%)
Feb 08, 2017 0.4900 0.5600 0.4900 0.5500 753,880 +0.02(+3.77%)
Feb 07, 2017 0.6500 0.6500 0.5300 0.5300 1,065,245 -0.11(-17.19%)
Feb 06, 2017 0.6500 0.6600 0.6400 0.6400 169,545 -0.01(-1.54%)
Feb 03, 2017 0.6100 0.6800 0.6000 0.6500 367,379 +0.02(+3.17%)
Feb 02, 2017 0.7000 0.7000 0.6100 0.6300 801,513 -0.08(-11.27%)
Feb 01, 2017 0.7400 0.7500 0.7100 0.7100 223,343 -0.02(-2.74%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.