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 (%)
Apr 30, 2019 1.060 1.070 1.030 1.070 908,974 +0.02(+1.90%)
Apr 29, 2019 1.070 1.080 1.010 1.050 254,092 -0.01(-0.94%)
Apr 26, 2019 0.9900 1.090 0.9800 1.060 395,100 +0.06(+6.00%)
Apr 25, 2019 0.9900 1.000 0.9744 1.000 200,711 +0.04(+4.11%)
Apr 24, 2019 0.9550 0.9770 0.9450 0.9605 316,653 +0.01(+0.58%)
Apr 23, 2019 0.9826 0.9999 0.9301 0.9550 355,321 -0.04(-3.98%)
Apr 22, 2019 0.9800 1.000 0.9800 0.9946 202,608 +0.02(+2.54%)
Apr 18, 2019 1.020 1.020 0.9500 0.9700 534,900 -0.03(-2.99%)
Apr 17, 2019 0.9900 1.010 0.9800 0.9999 317,248 +0.00(+0.49%)
Apr 16, 2019 1.010 1.010 0.9800 0.9950 429,766 -0.01(-0.50%)
Apr 15, 2019 1.020 1.027 1.000 1.000 292,299 -0.02(-1.96%)
Apr 12, 2019 1.050 1.060 1.000 1.020 216,300 -0.03(-2.86%)
Apr 11, 2019 1.090 1.100 1.020 1.050 418,385 -0.05(-4.55%)
Apr 10, 2019 1.100 1.105 1.080 1.100 239,962 +0.00(+0.00%)
Apr 09, 2019 1.130 1.130 1.070 1.100 293,511 +0.00(+0.00%)
Apr 08, 2019 1.090 1.120 1.070 1.100 460,986 +0.01(+0.92%)
Apr 05, 2019 1.090 1.090 1.060 1.090 107,700 +0.01(+0.93%)
Apr 04, 2019 1.080 1.080 1.030 1.080 470,009 +0.00(+0.00%)
Apr 03, 2019 1.100 1.100 1.066 1.080 332,578 -0.01(-1.01%)
Apr 02, 2019 1.100 1.100 1.060 1.091 325,310 -0.01(-0.82%)
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.