Alexco Resource Corp (NY: AXU )

2.500 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.840 1.840 1.730 1.760 222,479 -0.07(-3.83%)
Oct 28, 2016 1.750 1.850 1.750 1.830 314,841 +0.08(+4.57%)
Oct 27, 2016 1.790 1.850 1.740 1.750 213,179 -0.04(-2.23%)
Oct 26, 2016 1.710 1.790 1.690 1.790 290,518 +0.07(+4.07%)
Oct 25, 2016 1.720 1.800 1.690 1.720 564,707 +0.02(+1.18%)
Oct 24, 2016 1.820 1.870 1.680 1.700 418,808 -0.12(-6.59%)
Oct 21, 2016 1.840 1.850 1.780 1.820 181,143 -0.01(-0.55%)
Oct 20, 2016 1.860 1.900 1.800 1.830 430,950 -0.03(-1.61%)
Oct 19, 2016 1.790 1.905 1.780 1.860 563,219 +0.11(+6.29%)
Oct 18, 2016 1.600 1.760 1.575 1.750 571,596 +0.19(+12.18%)
Oct 17, 2016 1.570 1.600 1.520 1.560 202,716 -0.01(-0.64%)
Oct 14, 2016 1.600 1.620 1.550 1.570 184,043 -0.04(-2.48%)
Oct 13, 2016 1.580 1.610 1.530 1.610 222,237 +0.03(+1.90%)
Oct 12, 2016 1.520 1.580 1.500 1.580 135,714 +0.06(+3.95%)
Oct 11, 2016 1.600 1.610 1.500 1.520 204,129 -0.09(-5.59%)
Oct 10, 2016 1.630 1.650 1.590 1.610 192,778 +0.04(+2.55%)
Oct 07, 2016 1.540 1.620 1.500 1.570 471,099 +0.07(+4.67%)
Oct 06, 2016 1.500 1.540 1.450 1.500 674,494 -0.08(-5.06%)
Oct 05, 2016 1.590 1.670 1.500 1.580 674,344 -0.06(-3.66%)
Oct 04, 2016 1.730 1.730 1.540 1.640 1,082,713 -0.13(-7.34%)
Oct 03, 2016 1.790 1.790 1.700 1.770 218,588 -0.01(-0.56%)
Sep 30, 2016 1.800 1.810 1.730 1.780 218,035 +0.01(+0.56%)
Sep 29, 2016 1.780 1.800 1.740 1.770 205,772 -0.02(-1.12%)
Sep 28, 2016 1.760 1.810 1.710 1.790 493,323 +0.05(+2.87%)
Sep 27, 2016 1.650 1.750 1.650 1.740 383,448 +0.06(+3.57%)
Sep 26, 2016 1.760 1.810 1.640 1.680 857,955 -0.09(-5.08%)
Sep 23, 2016 1.850 2.020 1.750 1.770 618,327 -0.08(-4.32%)
Sep 22, 2016 2.010 2.059 1.800 1.850 1,090,061 -0.10(-5.13%)
Sep 21, 2016 1.820 1.950 1.770 1.950 797,528 +0.17(+9.55%)
Sep 20, 2016 1.830 1.833 1.760 1.780 482,199 -0.05(-2.73%)
Sep 19, 2016 2.020 2.020 1.810 1.830 635,181 -0.11(-5.67%)
Sep 16, 2016 1.850 1.960 1.840 1.940 413,912 +0.04(+2.11%)
Sep 15, 2016 1.970 1.990 1.870 1.900 314,376 -0.06(-3.06%)
Sep 14, 2016 1.940 1.990 1.905 1.960 391,664 +0.03(+1.55%)
Sep 13, 2016 2.040 2.040 1.810 1.930 965,113 -0.09(-4.46%)
Sep 12, 2016 1.900 2.120 1.801 2.020 849,581 +0.06(+3.06%)
Sep 09, 2016 2.110 2.110 1.930 1.960 825,511 -0.16(-7.55%)
Sep 08, 2016 2.190 2.190 2.070 2.120 507,730 -0.06(-2.75%)
Sep 07, 2016 2.150 2.180 2.053 2.180 577,638 +0.04(+1.87%)
Sep 06, 2016 2.020 2.190 1.990 2.140 1,457,825 +0.18(+9.18%)
Sep 02, 2016 1.900 1.960 1.960 1.960 861,000 +0.12(+6.52%)
Sep 01, 2016 1.670 1.850 1.650 1.840 604,388 +0.16(+9.52%)
Aug 31, 2016 1.750 1.790 1.620 1.680 991,288 -0.10(-5.62%)
Aug 30, 2016 1.910 1.920 1.720 1.780 565,572 -0.13(-6.81%)
Aug 29, 2016 1.870 1.940 1.800 1.910 484,343 +0.04(+2.14%)
Aug 26, 2016 1.930 2.040 1.820 1.870 1,408,015 +0.02(+1.08%)
Aug 25, 2016 1.740 1.910 1.740 1.850 722,969 +0.08(+4.52%)
Aug 24, 2016 1.900 1.915 1.750 1.770 1,252,350 -0.18(-9.23%)
Aug 23, 2016 1.990 2.020 1.900 1.950 451,356 -0.02(-1.02%)
Aug 22, 2016 1.910 2.000 1.830 1.970 1,051,315 +0.03(+1.55%)
Aug 19, 2016 2.060 2.060 1.880 1.940 1,653,003 -0.21(-9.77%)
Aug 18, 2016 2.210 2.210 2.120 2.150 672,431 -0.02(-0.92%)
Aug 17, 2016 2.260 2.360 2.050 2.170 1,228,042 -0.13(-5.65%)
Aug 16, 2016 2.460 2.460 2.270 2.300 801,125 -0.08(-3.36%)
Aug 15, 2016 2.240 2.380 2.220 2.380 797,858 +0.16(+7.21%)
Aug 12, 2016 2.370 2.430 2.190 2.220 809,958 -0.06(-2.63%)
Aug 11, 2016 2.370 2.540 2.260 2.280 1,307,275 -0.07(-2.98%)
Aug 10, 2016 2.370 2.440 2.310 2.350 672,818 +0.09(+3.98%)
Aug 09, 2016 2.300 2.450 2.250 2.260 935,491 -0.04(-1.74%)
Aug 08, 2016 2.140 2.300 2.064 2.300 901,123 +0.16(+7.48%)
Aug 05, 2016 2.010 2.140 1.920 2.140 842,088 +0.00(+0.00%)
Aug 04, 2016 2.080 2.155 2.070 2.140 622,258 +0.10(+4.90%)
Aug 03, 2016 2.140 2.150 2.010 2.040 686,927 -0.09(-4.23%)
Aug 02, 2016 2.000 2.200 1.990 2.130 1,314,888 +0.17(+8.67%)
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.