Alexco Resource Corp (NY: AXU )

2.790 USD +0.040 (+1.45%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 0.4879 0.4879 0.4703 0.4850 100,492 -0.01(-1.02%)
Oct 29, 2015 0.4900 0.5000 0.4800 0.4900 143,019 +0.00(+0.97%)
Oct 28, 2015 0.4900 0.5090 0.4800 0.4853 198,357 +0.00(+0.25%)
Oct 27, 2015 0.4833 0.5000 0.4800 0.4841 50,777 +0.00(+0.60%)
Oct 26, 2015 0.4881 0.5000 0.4800 0.4812 34,453 -0.01(-2.79%)
Oct 23, 2015 0.4900 0.5070 0.4800 0.4950 69,302 +0.02(+3.13%)
Oct 22, 2015 0.4800 0.4986 0.4650 0.4800 41,704 +0.01(+2.13%)
Oct 21, 2015 0.4697 0.4800 0.4550 0.4700 53,179 +0.00(+0.60%)
Oct 20, 2015 0.4600 0.4888 0.4400 0.4672 119,251 -0.00(-0.60%)
Oct 19, 2015 0.5000 0.5090 0.4620 0.4700 228,847 -0.03(-6.00%)
Oct 16, 2015 0.5000 0.5200 0.4970 0.5000 154,748 +0.01(+2.02%)
Oct 15, 2015 0.5102 0.5102 0.4900 0.4901 134,511 -0.01(-2.47%)
Oct 14, 2015 0.4899 0.5131 0.4890 0.5025 147,343 +0.02(+4.69%)
Oct 13, 2015 0.5000 0.5080 0.4749 0.4800 111,316 -0.03(-5.88%)
Oct 12, 2015 0.5200 0.5470 0.5100 0.5100 169,032 +0.01(+1.37%)
Oct 09, 2015 0.4850 0.5031 0.4808 0.5031 260,119 +0.03(+5.65%)
Oct 08, 2015 0.4600 0.4850 0.4600 0.4762 122,532 +0.02(+3.52%)
Oct 07, 2015 0.4800 0.4800 0.4530 0.4600 47,700 -0.01(-3.16%)
Oct 06, 2015 0.4800 0.4800 0.4500 0.4750 256,075 -0.00(-0.54%)
Oct 05, 2015 0.4500 0.4777 0.4235 0.4776 211,612 +0.04(+8.55%)
Oct 02, 2015 0.4180 0.4450 0.4180 0.4400 155,156 +0.03(+6.05%)
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.