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 31, 2008 5.000 5.000 4.479 4.500 69,165 -0.29(-6.05%)
Jan 30, 2008 4.650 4.914 4.620 4.790 40,200 +0.17(+3.68%)
Jan 29, 2008 4.550 4.620 4.530 4.620 15,200 +0.09(+1.99%)
Jan 28, 2008 4.750 4.750 4.450 4.530 50,500 +0.09(+2.03%)
Jan 25, 2008 4.920 4.920 4.440 4.440 93,767 -0.08(-1.77%)
Jan 24, 2008 4.240 4.690 4.240 4.520 72,995 +0.28(+6.60%)
Jan 23, 2008 4.500 4.590 4.070 4.240 91,150 -0.32(-7.02%)
Jan 22, 2008 4.360 4.880 4.090 4.560 132,904 +0.05(+1.11%)
Jan 21, 2008 4.850 4.850 4.510 4.510 0 +0.00(+0.00%)
Jan 18, 2008 4.850 4.850 4.510 4.510 84,700 -0.32(-6.63%)
Jan 17, 2008 5.070 5.094 4.830 4.830 82,948 -0.33(-6.40%)
Jan 16, 2008 5.060 5.310 5.060 5.160 84,788 -0.07(-1.34%)
Jan 15, 2008 5.520 5.520 5.150 5.230 118,368 -0.11(-2.06%)
Jan 14, 2008 5.400 5.550 5.250 5.340 143,800 +0.19(+3.69%)
Jan 11, 2008 5.200 5.350 5.110 5.150 53,400 -0.09(-1.72%)
Jan 10, 2008 5.250 5.410 5.160 5.240 42,950 -0.08(-1.50%)
Jan 09, 2008 5.670 5.670 5.270 5.320 67,200 -0.14(-2.56%)
Jan 08, 2008 5.730 5.760 5.400 5.460 105,823 -0.04(-0.73%)
Jan 07, 2008 5.550 5.640 5.350 5.500 135,255 +0.26(+4.96%)
Jan 04, 2008 5.660 5.660 5.200 5.240 183,304 -0.27(-4.90%)
Jan 03, 2008 5.310 5.640 5.290 5.510 102,447 +0.26(+4.95%)
Jan 02, 2008 5.490 5.870 5.110 5.250 113,150 -0.17(-3.14%)
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.