Alexco Resource Corp (NY: AXU )

2.440 USD -0.060 (-2.40%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.470 2.500 2.380 2.480 113,360 -0.05(-1.98%)
Oct 29, 2009 2.420 2.550 2.370 2.530 252,614 +0.17(+7.20%)
Oct 28, 2009 2.500 2.500 2.350 2.360 199,458 -0.15(-5.98%)
Oct 27, 2009 2.640 2.640 2.480 2.510 142,219 -0.09(-3.46%)
Oct 26, 2009 2.770 2.770 2.550 2.600 231,997 -0.11(-4.06%)
Oct 23, 2009 2.760 2.780 2.700 2.710 63,558 -0.03(-1.09%)
Oct 22, 2009 2.750 2.870 2.710 2.740 118,973 -0.10(-3.52%)
Oct 21, 2009 2.770 2.870 2.770 2.840 111,491 +0.02(+0.71%)
Oct 20, 2009 2.850 2.860 2.800 2.820 133,749 -0.13(-4.41%)
Oct 19, 2009 2.920 3.040 2.880 2.950 135,203 +0.04(+1.37%)
Oct 16, 2009 2.950 2.950 2.830 2.910 152,363 +0.02(+0.69%)
Oct 15, 2009 2.900 2.940 2.850 2.890 171,943 -0.04(-1.37%)
Oct 14, 2009 2.950 3.000 2.890 2.930 180,596 +0.06(+2.09%)
Oct 13, 2009 3.080 3.090 2.810 2.870 176,036 -0.19(-6.21%)
Oct 12, 2009 3.010 3.120 2.940 3.060 234,088 +0.13(+4.44%)
Oct 09, 2009 3.500 3.500 2.850 2.930 184,095 +0.03(+1.03%)
Oct 08, 2009 2.730 2.940 2.710 2.900 488,955 +0.24(+9.02%)
Oct 07, 2009 2.650 2.670 2.580 2.660 190,696 +0.03(+1.14%)
Oct 06, 2009 2.500 2.660 2.440 2.630 398,058 +0.14(+5.62%)
Oct 05, 2009 2.440 2.540 2.440 2.490 199,917 +0.07(+2.94%)
Oct 02, 2009 2.450 2.470 2.380 2.419 87,795 -0.03(-1.27%)
Oct 01, 2009 2.610 2.610 2.450 2.450 88,133 -0.15(-5.77%)
Sep 30, 2009 2.560 2.630 2.520 2.600 132,458 +0.11(+4.42%)
Sep 29, 2009 2.350 2.490 2.320 2.490 329,295 +0.10(+4.18%)
Sep 28, 2009 2.350 2.500 2.350 2.390 120,330 -0.03(-1.24%)
Sep 25, 2009 2.320 2.420 2.280 2.420 144,391 -0.02(-0.82%)
Sep 24, 2009 2.530 2.530 2.400 2.440 159,984 -0.07(-2.79%)
Sep 23, 2009 2.580 2.620 2.470 2.510 77,850 -0.05(-1.95%)
Sep 22, 2009 2.650 2.650 2.500 2.560 142,386 +0.09(+3.64%)
Sep 21, 2009 2.420 2.500 2.410 2.470 154,302 -0.11(-4.26%)
Sep 18, 2009 2.510 2.610 2.510 2.580 97,850 +0.00(+0.00%)
Sep 17, 2009 2.790 2.790 2.560 2.580 161,048 -0.12(-4.44%)
Sep 16, 2009 2.700 2.740 2.680 2.700 194,491 +0.08(+3.05%)
Sep 15, 2009 2.460 2.620 2.440 2.620 249,760 +0.16(+6.50%)
Sep 14, 2009 2.550 2.560 2.450 2.460 95,529 -0.10(-3.91%)
Sep 11, 2009 2.550 2.690 2.530 2.560 195,558 +0.02(+0.79%)
Sep 10, 2009 2.370 2.550 2.360 2.540 130,233 +0.14(+5.83%)
Sep 09, 2009 2.580 2.590 2.380 2.400 154,012 -0.21(-8.04%)
Sep 08, 2009 2.590 2.690 2.560 2.610 332,902 +0.07(+2.76%)
Sep 04, 2009 2.420 2.540 2.400 2.540 182,781 +0.09(+3.67%)
Sep 03, 2009 2.330 2.450 2.190 2.450 342,794 +0.15(+6.52%)
Sep 02, 2009 2.100 2.400 2.080 2.300 254,200 +0.23(+11.11%)
Sep 01, 2009 2.150 2.190 2.050 2.070 67,631 -0.08(-3.72%)
Aug 31, 2009 2.160 2.170 2.110 2.150 77,520 -0.03(-1.38%)
Aug 28, 2009 2.170 2.200 2.170 2.180 67,225 +0.01(+0.46%)
Aug 27, 2009 2.140 2.190 2.070 2.170 75,010 +0.07(+3.33%)
Aug 26, 2009 2.110 2.119 2.050 2.100 42,397 -0.01(-0.47%)
Aug 25, 2009 2.100 2.120 2.080 2.110 42,934 +0.05(+2.43%)
Aug 24, 2009 2.130 2.150 2.060 2.060 113,328 -0.07(-3.29%)
Aug 21, 2009 2.160 2.160 2.099 2.130 103,304 +0.03(+1.43%)
Aug 20, 2009 2.100 2.140 2.080 2.100 36,683 -0.01(-0.47%)
Aug 19, 2009 2.070 2.150 2.060 2.110 109,875 +0.10(+4.98%)
Aug 18, 2009 1.990 2.010 1.930 2.010 23,204 +0.06(+3.08%)
Aug 17, 2009 2.000 2.000 1.850 1.950 105,601 -0.11(-5.34%)
Aug 14, 2009 2.160 2.170 2.000 2.060 86,780 -0.04(-1.90%)
Aug 13, 2009 1.970 2.120 1.960 2.100 133,991 +0.15(+7.69%)
Aug 12, 2009 1.900 1.970 1.900 1.950 33,335 +0.01(+0.52%)
Aug 11, 2009 2.010 2.010 1.920 1.940 100,154 -0.06(-3.00%)
Aug 10, 2009 2.020 2.045 1.990 2.000 55,164 -0.05(-2.44%)
Aug 07, 2009 2.050 2.070 2.020 2.050 31,600 -0.03(-1.44%)
Aug 06, 2009 2.170 2.179 2.050 2.080 45,072 -0.08(-3.70%)
Aug 05, 2009 2.400 2.400 2.070 2.160 71,810 -0.02(-0.92%)
Aug 04, 2009 2.120 2.190 2.120 2.180 101,200 +0.06(+2.84%)
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.