Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.020 7.080 6.770 6.980 246,746 +0.04(+0.58%)
Mar 29, 2012 7.020 7.020 6.681 6.940 510,486 -0.21(-2.94%)
Mar 28, 2012 7.330 7.330 7.000 7.150 303,289 -0.14(-1.92%)
Mar 27, 2012 7.510 7.600 7.240 7.290 204,276 -0.17(-2.28%)
Mar 26, 2012 7.290 7.590 7.170 7.460 456,376 +0.41(+5.82%)
Mar 23, 2012 6.940 7.210 6.940 7.050 309,173 +0.14(+2.03%)
Mar 22, 2012 6.850 7.000 6.790 6.910 241,103 -0.08(-1.14%)
Mar 21, 2012 7.080 7.120 6.940 6.990 240,431 -0.04(-0.57%)
Mar 20, 2012 6.850 7.030 6.780 7.030 212,894 +0.08(+1.15%)
Mar 19, 2012 7.030 7.200 6.920 6.950 249,377 -0.10(-1.42%)
Mar 16, 2012 7.130 7.240 7.000 7.050 810,381 -0.11(-1.54%)
Mar 15, 2012 7.300 7.300 7.040 7.160 150,920 +0.06(+0.85%)
Mar 14, 2012 7.220 7.310 7.000 7.100 403,763 -0.27(-3.66%)
Mar 13, 2012 7.270 7.455 7.250 7.370 247,925 +0.08(+1.10%)
Mar 12, 2012 7.510 7.510 7.150 7.290 432,121 -0.35(-4.58%)
Mar 09, 2012 7.580 7.880 7.480 7.640 245,602 +0.10(+1.33%)
Mar 08, 2012 7.380 7.660 7.290 7.540 210,381 +0.24(+3.29%)
Mar 07, 2012 7.230 7.440 7.120 7.300 179,373 +0.11(+1.53%)
Mar 06, 2012 7.390 7.390 7.020 7.190 393,483 -0.29(-3.88%)
Mar 05, 2012 7.690 7.730 7.440 7.480 321,340 -0.29(-3.73%)
Mar 02, 2012 8.030 8.030 7.700 7.770 217,329 -0.21(-2.63%)
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.