Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 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 30, 2009 1.170 1.230 1.160 1.230 0 +0.06(+5.13%)
Jan 29, 2009 1.060 1.180 1.050 1.170 46,480 +0.09(+8.33%)
Jan 28, 2009 1.100 1.150 1.060 1.080 53,639 -0.05(-4.42%)
Jan 27, 2009 1.130 1.200 1.110 1.130 37,280 -0.06(-5.04%)
Jan 26, 2009 1.200 1.240 1.170 1.190 66,570 +0.03(+2.60%)
Jan 23, 2009 1.160 1.200 1.060 1.160 76,300 +0.12(+11.53%)
Jan 22, 2009 1.020 1.090 1.020 1.040 100,300 +0.01(+0.97%)
Jan 21, 2009 1.100 1.109 1.010 1.030 81,450 -0.09(-8.04%)
Jan 20, 2009 1.170 1.200 1.100 1.120 80,600 -0.02(-1.75%)
Jan 16, 2009 1.060 1.150 0.9900 1.140 200,480 +0.16(+16.33%)
Jan 15, 2009 1.040 1.060 0.9600 0.9800 53,265 -0.10(-9.26%)
Jan 14, 2009 1.110 1.110 1.000 1.080 96,662 -0.05(-4.42%)
Jan 13, 2009 1.160 1.200 1.120 1.130 38,965 -0.08(-6.61%)
Jan 12, 2009 1.330 1.330 1.210 1.210 64,150 -0.18(-12.95%)
Jan 09, 2009 1.420 1.440 1.340 1.390 49,142 +0.01(+0.72%)
Jan 08, 2009 1.200 1.390 1.200 1.380 70,976 +0.13(+10.41%)
Jan 07, 2009 1.400 1.410 1.250 1.250 92,556 -0.18(-12.59%)
Jan 06, 2009 1.380 1.450 1.320 1.430 48,245 -0.02(-1.38%)
Jan 05, 2009 1.610 1.610 1.350 1.450 89,830 -0.02(-1.35%)
Jan 02, 2009 1.600 1.600 1.410 1.470 0 +0.01(+0.68%)
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.