Alexco Resource Corp (NY: AXU )

2.390 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.9000 0.9244 0.8999 0.9044 224,449 -0.03(-3.21%)
Oct 30, 2018 0.9300 0.9400 0.9000 0.9344 306,448 +0.01(+1.09%)
Oct 29, 2018 0.9000 0.9400 0.9000 0.9243 242,723 +0.00(+0.47%)
Oct 26, 2018 0.9400 0.9500 0.9000 0.9200 239,900 -0.02(-2.14%)
Oct 25, 2018 1.000 1.020 0.9310 0.9401 470,815 -0.09(-8.73%)
Oct 24, 2018 1.030 1.080 1.000 1.030 281,417 +0.01(+0.98%)
Oct 23, 2018 1.080 1.080 1.020 1.020 335,231 -0.03(-2.86%)
Oct 22, 2018 1.070 1.080 1.020 1.050 247,566 -0.02(-1.87%)
Oct 19, 2018 1.070 1.080 1.050 1.070 96,800 +0.00(+0.00%)
Oct 18, 2018 1.060 1.090 1.060 1.070 53,812 +0.00(+0.00%)
Oct 17, 2018 1.110 1.110 1.060 1.070 103,414 -0.03(-2.73%)
Oct 16, 2018 1.130 1.130 1.090 1.100 82,396 -0.01(-0.90%)
Oct 15, 2018 1.100 1.150 1.100 1.110 188,856 +0.04(+3.74%)
Oct 12, 2018 1.100 1.120 1.060 1.070 145,100 -0.02(-1.83%)
Oct 11, 2018 1.050 1.120 1.040 1.090 374,581 +0.06(+5.83%)
Oct 10, 2018 1.020 1.060 1.020 1.030 65,109 -0.01(-0.96%)
Oct 09, 2018 1.050 1.060 1.030 1.040 70,626 -0.01(-0.95%)
Oct 08, 2018 1.030 1.050 1.010 1.050 252,123 +0.01(+0.96%)
Oct 05, 2018 1.040 1.050 1.020 1.040 87,300 +0.00(+0.00%)
Oct 04, 2018 1.050 1.060 1.030 1.040 134,021 -0.01(-0.95%)
Oct 03, 2018 1.050 1.060 1.040 1.050 60,278 +0.01(+0.48%)
Oct 02, 2018 1.050 1.080 1.035 1.045 254,003 +0.00(+0.48%)
Oct 01, 2018 1.040 1.080 1.020 1.040 172,927 +0.01(+0.97%)
Sep 28, 2018 1.040 1.080 1.030 1.030 193,200 -0.03(-2.83%)
Sep 27, 2018 1.040 1.070 1.030 1.060 198,579 +0.00(+0.00%)
Sep 26, 2018 1.060 1.090 1.060 1.060 120,099 -0.03(-2.31%)
Sep 25, 2018 1.100 1.100 1.060 1.085 118,390 +0.01(+0.47%)
Sep 24, 2018 1.110 1.130 1.080 1.080 121,315 -0.05(-4.42%)
Sep 21, 2018 1.110 1.150 1.050 1.130 183,200 -0.02(-1.74%)
Sep 20, 2018 1.090 1.150 1.090 1.150 195,708 +0.08(+7.48%)
Sep 19, 2018 1.030 1.080 1.030 1.070 142,147 +0.03(+2.88%)
Sep 18, 2018 1.040 1.050 1.010 1.040 280,148 +0.00(+0.00%)
Sep 17, 2018 1.050 1.058 1.020 1.040 277,051 -0.02(-1.89%)
Sep 14, 2018 1.090 1.090 1.050 1.060 60,400 -0.04(-3.64%)
Sep 13, 2018 1.110 1.110 1.070 1.100 72,498 +0.02(+1.85%)
Sep 12, 2018 1.070 1.090 1.045 1.080 282,973 +0.01(+0.93%)
Sep 11, 2018 1.090 1.090 1.050 1.070 82,753 -0.02(-1.83%)
Sep 10, 2018 1.070 1.090 1.060 1.090 139,561 +0.04(+3.81%)
Sep 07, 2018 1.020 1.060 1.000 1.050 125,100 +0.03(+2.94%)
Sep 06, 2018 1.050 1.060 1.012 1.020 195,091 -0.03(-3.30%)
Sep 05, 2018 1.080 1.100 1.040 1.055 177,071 -0.03(-2.33%)
Sep 04, 2018 1.070 1.090 1.000 1.080 318,763 -0.01(-1.37%)
Aug 31, 2018 1.095 1.095 1.095 0 -0.03(-2.23%)
Aug 30, 2018 1.120 1.150 1.110 1.120 102,246 -0.03(-2.61%)
Aug 29, 2018 1.170 1.170 1.133 1.150 79,651 -0.01(-0.86%)
Aug 28, 2018 1.180 1.180 1.110 1.160 252,557 +0.01(+0.87%)
Aug 27, 2018 1.150 1.160 1.140 1.150 124,270 +0.00(+0.00%)
Aug 24, 2018 1.120 1.180 1.100 1.150 259,100 +0.04(+3.60%)
Aug 23, 2018 1.110 1.140 1.080 1.110 141,546 -0.01(-0.89%)
Aug 22, 2018 1.130 1.150 1.110 1.120 149,460 +0.00(+0.00%)
Aug 21, 2018 1.100 1.150 1.090 1.120 201,624 +0.02(+1.82%)
Aug 20, 2018 1.060 1.165 1.050 1.100 353,249 +0.02(+1.85%)
Aug 17, 2018 1.040 1.100 1.030 1.080 173,600 +0.05(+4.85%)
Aug 16, 2018 1.040 1.100 1.000 1.030 295,628 -0.02(-1.90%)
Aug 15, 2018 1.060 1.090 1.033 1.050 272,829 -0.04(-3.67%)
Aug 14, 2018 1.070 1.140 1.070 1.090 208,003 +0.00(+0.00%)
Aug 13, 2018 1.170 1.170 1.060 1.090 469,705 -0.08(-6.84%)
Aug 10, 2018 1.200 1.220 1.170 1.170 168,500 -0.04(-3.31%)
Aug 09, 2018 1.180 1.230 1.180 1.210 238,694 +0.03(+2.54%)
Aug 08, 2018 1.160 1.190 1.140 1.180 219,978 +0.01(+0.85%)
Aug 07, 2018 1.200 1.220 1.170 1.170 176,513 -0.03(-2.50%)
Aug 06, 2018 1.240 1.240 1.190 1.200 106,648 -0.04(-3.23%)
Aug 03, 2018 1.210 1.250 1.200 1.240 266,700 +0.05(+4.20%)
Aug 02, 2018 1.190 1.200 1.180 1.190 93,125 -0.01(-0.83%)
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.