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 (%)
Jun 30, 2009 1.930 1.930 1.890 1.930 43,549 +0.00(+0.00%)
Jun 29, 2009 1.950 1.950 1.860 1.930 68,955 +0.04(+2.12%)
Jun 26, 2009 2.120 2.120 1.890 1.890 122,142 -0.04(-2.07%)
Jun 25, 2009 1.920 1.950 1.910 1.930 89,965 +0.00(+0.00%)
Jun 24, 2009 1.950 1.950 1.910 1.930 76,880 -0.02(-1.03%)
Jun 23, 2009 1.960 1.960 1.900 1.950 83,152 +0.04(+2.09%)
Jun 22, 2009 1.960 1.960 1.880 1.910 102,118 -0.01(-0.52%)
Jun 19, 2009 1.950 1.950 1.910 1.920 149,356 -0.02(-1.03%)
Jun 18, 2009 2.030 2.030 1.940 1.940 80,660 -0.09(-4.43%)
Jun 17, 2009 2.090 2.090 1.960 2.030 133,887 -0.04(-1.94%)
Jun 16, 2009 2.210 2.210 2.030 2.070 92,422 +0.05(+2.48%)
Jun 15, 2009 2.040 2.040 1.940 2.020 149,515 -0.04(-1.94%)
Jun 12, 2009 2.100 2.100 2.000 2.060 117,308 -0.04(-1.90%)
Jun 11, 2009 2.090 2.130 2.050 2.100 66,160 +0.01(+0.48%)
Jun 10, 2009 2.170 2.170 2.050 2.090 126,525 -0.08(-3.69%)
Jun 09, 2009 2.140 2.370 2.140 2.170 139,450 +0.03(+1.40%)
Jun 08, 2009 2.110 2.150 2.040 2.140 269,014 -0.07(-3.17%)
Jun 05, 2009 2.390 2.500 2.210 2.210 165,614 -0.13(-5.56%)
Jun 04, 2009 2.290 2.340 2.200 2.340 132,400 +0.11(+4.93%)
Jun 03, 2009 2.330 2.510 2.222 2.230 237,395 -0.12(-5.11%)
Jun 02, 2009 2.480 2.480 2.280 2.350 227,453 +0.10(+4.44%)
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.