Alexco Resource Corp (NY: AXU )

2.450 USD +0.040 (+1.66%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.130 3.240 3.100 3.170 142,077 +0.07(+2.26%)
Feb 25, 2010 3.050 3.120 3.000 3.100 170,810 +0.00(+0.00%)
Feb 24, 2010 3.030 3.180 3.030 3.100 74,858 +0.06(+1.97%)
Feb 23, 2010 3.060 3.070 3.000 3.040 111,672 -0.06(-1.95%)
Feb 22, 2010 3.200 3.200 3.060 3.100 129,021 -0.10(-3.11%)
Feb 19, 2010 3.180 3.210 3.180 3.200 84,451 +0.00(+0.00%)
Feb 18, 2010 3.210 3.220 3.150 3.200 81,206 -0.02(-0.62%)
Feb 17, 2010 3.280 3.310 3.200 3.220 93,788 -0.05(-1.53%)
Feb 16, 2010 3.250 3.350 3.250 3.270 188,383 +0.07(+2.19%)
Feb 12, 2010 3.100 3.200 3.200 3.200 85,300 +0.05(+1.59%)
Feb 11, 2010 3.100 3.210 3.070 3.150 144,606 +0.08(+2.61%)
Feb 10, 2010 3.090 3.140 3.040 3.070 188,994 -0.05(-1.60%)
Feb 09, 2010 3.250 3.250 3.050 3.120 169,564 +0.04(+1.36%)
Feb 08, 2010 3.230 3.230 3.020 3.078 218,870 +0.05(+1.59%)
Feb 05, 2010 2.880 3.060 2.880 3.030 233,852 +0.05(+1.68%)
Feb 04, 2010 3.090 3.100 2.960 2.980 168,922 -0.22(-6.88%)
Feb 03, 2010 3.110 3.200 3.080 3.200 130,635 +0.11(+3.56%)
Feb 02, 2010 3.200 3.300 3.080 3.090 156,237 -0.07(-2.22%)
Feb 01, 2010 2.930 3.160 2.930 3.160 137,532 +0.17(+5.69%)
Jan 29, 2010 3.010 3.040 2.970 2.990 108,967 -0.01(-0.34%)
Jan 28, 2010 3.020 3.030 2.960 3.000 143,955 +0.03(+1.01%)
Jan 27, 2010 3.020 3.040 2.950 2.970 189,239 -0.06(-1.98%)
Jan 26, 2010 3.060 3.090 3.010 3.030 335,241 -0.09(-2.88%)
Jan 25, 2010 3.100 3.140 3.070 3.120 169,080 +0.05(+1.63%)
Jan 22, 2010 3.200 3.300 3.060 3.070 638,156 -0.15(-4.66%)
Jan 21, 2010 3.350 3.420 3.210 3.220 193,417 -0.13(-3.88%)
Jan 20, 2010 3.670 3.670 3.340 3.350 917,123 -0.43(-11.38%)
Jan 19, 2010 3.750 3.790 3.710 3.780 139,189 +0.08(+2.15%)
Jan 15, 2010 3.670 3.700 3.700 3.700 94,300 -0.09(-2.37%)
Jan 14, 2010 3.760 3.810 3.740 3.791 125,616 +0.02(+0.54%)
Jan 13, 2010 3.700 3.800 3.700 3.770 209,419 +0.07(+1.89%)
Jan 12, 2010 3.740 3.780 3.610 3.700 147,516 -0.06(-1.60%)
Jan 11, 2010 3.840 3.880 3.730 3.760 147,188 -0.02(-0.53%)
Jan 08, 2010 3.710 3.850 3.710 3.780 110,615 -0.04(-1.05%)
Jan 07, 2010 3.820 3.840 3.730 3.820 153,863 +0.03(+0.79%)
Jan 06, 2010 3.650 3.820 3.620 3.790 157,425 +0.16(+4.41%)
Jan 05, 2010 3.660 3.680 3.600 3.630 99,748 -0.05(-1.36%)
Jan 04, 2010 3.990 3.990 3.620 3.680 278,393 -0.08(-2.13%)
Dec 31, 2009 3.920 3.760 3.760 3.760 70,800 -0.03(-0.79%)
Dec 30, 2009 3.920 3.920 3.770 3.790 113,075 -0.12(-3.07%)
Dec 29, 2009 3.750 3.972 3.620 3.910 185,772 +0.21(+5.68%)
Dec 28, 2009 3.780 3.780 3.690 3.700 113,310 -0.04(-1.07%)
Dec 24, 2009 3.550 3.790 3.550 3.740 223,621 +0.19(+5.35%)
Dec 23, 2009 3.330 3.560 3.290 3.550 131,750 +0.20(+5.97%)
Dec 22, 2009 3.210 3.370 3.200 3.350 120,254 +0.07(+2.13%)
Dec 21, 2009 3.500 3.500 3.260 3.280 152,121 -0.18(-5.20%)
Dec 18, 2009 3.410 3.520 3.400 3.460 121,300 +0.05(+1.47%)
Dec 17, 2009 3.690 3.690 3.310 3.410 227,396 -0.18(-5.01%)
Dec 16, 2009 3.900 3.900 3.490 3.590 391,457 -0.05(-1.37%)
Dec 15, 2009 3.160 3.650 3.160 3.640 339,741 +0.37(+11.31%)
Dec 14, 2009 3.280 3.390 3.200 3.270 146,355 +0.00(+0.00%)
Dec 11, 2009 3.320 3.360 3.230 3.270 178,615 -0.09(-2.68%)
Dec 10, 2009 3.320 3.430 3.250 3.360 125,150 +0.05(+1.51%)
Dec 09, 2009 3.200 3.350 3.160 3.310 163,501 +0.15(+4.75%)
Dec 08, 2009 3.120 3.190 3.040 3.160 157,308 -0.02(-0.63%)
Dec 07, 2009 3.330 3.330 3.140 3.180 624,975 -0.24(-7.02%)
Dec 04, 2009 3.520 3.700 3.300 3.420 389,437 -0.24(-6.56%)
Dec 03, 2009 3.980 3.980 3.610 3.660 500,732 -0.14(-3.68%)
Dec 02, 2009 3.440 3.830 3.230 3.800 1,236,756 +0.55(+16.92%)
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.