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%)
Jun 01, 2009 2.380 2.410 2.240 2.250 742,917 +0.13(+6.14%)
May 29, 2009 2.140 2.160 2.050 2.120 170,047 +0.11(+5.46%)
May 28, 2009 1.980 2.080 1.980 2.010 148,446 +0.05(+2.56%)
May 27, 2009 2.100 2.100 1.950 1.960 195,517 -0.08(-3.92%)
May 26, 2009 2.080 2.080 1.820 2.040 203,039 +0.07(+3.55%)
May 22, 2009 1.720 1.970 1.720 1.970 337,412 +0.20(+11.30%)
May 21, 2009 1.650 1.820 1.630 1.770 338,761 +0.12(+7.27%)
May 20, 2009 1.660 1.670 1.548 1.650 370,088 +0.14(+9.27%)
May 19, 2009 1.350 1.540 1.350 1.510 826,048 +0.16(+11.85%)
May 18, 2009 1.500 1.500 1.330 1.350 121,432 -0.01(-0.74%)
May 15, 2009 1.330 1.390 1.300 1.360 146,400 +0.04(+3.03%)
May 14, 2009 1.300 1.350 1.270 1.320 160,588 +0.00(+0.00%)
May 13, 2009 1.450 1.450 1.310 1.320 440,313 -0.07(-5.04%)
May 12, 2009 1.450 1.450 1.370 1.390 204,107 -0.01(-0.71%)
May 11, 2009 1.500 1.550 1.390 1.400 195,558 -0.12(-7.89%)
May 08, 2009 1.520 1.550 1.500 1.520 265,599 +0.00(+0.00%)
May 07, 2009 1.560 1.690 1.520 1.520 180,883 -0.03(-1.94%)
May 06, 2009 1.460 1.570 1.460 1.550 174,022 +0.06(+4.03%)
May 05, 2009 1.490 1.580 1.480 1.490 148,307 +0.04(+2.76%)
May 04, 2009 1.440 1.450 1.420 1.450 212,867 +0.05(+3.57%)
May 01, 2009 1.330 1.400 1.320 1.400 90,740 +0.09(+6.87%)
Apr 30, 2009 1.380 1.380 1.260 1.310 33,532 +0.02(+1.55%)
Apr 29, 2009 1.220 1.290 1.220 1.290 62,245 +0.08(+6.61%)
Apr 28, 2009 1.240 1.240 1.150 1.210 62,898 -0.02(-1.63%)
Apr 27, 2009 1.240 1.270 1.230 1.230 42,106 -0.01(-0.81%)
Apr 24, 2009 1.360 1.360 1.220 1.240 73,388 +0.02(+1.64%)
Apr 23, 2009 1.140 1.230 1.140 1.220 126,386 +0.08(+7.02%)
Apr 22, 2009 1.160 1.180 1.140 1.140 46,690 -0.04(-3.39%)
Apr 21, 2009 1.180 1.200 1.170 1.180 128,928 +0.00(+0.00%)
Apr 20, 2009 1.130 1.200 1.130 1.180 53,800 +0.00(+0.00%)
Apr 17, 2009 1.200 1.200 1.150 1.180 84,887 -0.03(-2.48%)
Apr 16, 2009 1.220 1.240 1.200 1.210 31,699 -0.02(-1.63%)
Apr 15, 2009 1.230 1.250 1.220 1.230 28,074 -0.01(-0.81%)
Apr 14, 2009 1.200 1.250 1.200 1.240 13,100 +0.00(+0.00%)
Apr 13, 2009 1.220 1.240 1.210 1.240 31,964 +0.02(+1.64%)
Apr 09, 2009 1.190 1.230 1.190 1.220 134,345 +0.03(+2.52%)
Apr 08, 2009 1.200 1.200 1.160 1.190 55,785 +0.00(+0.00%)
Apr 07, 2009 1.250 1.260 1.190 1.190 60,900 -0.06(-4.79%)
Apr 06, 2009 1.320 1.340 1.170 1.250 79,647 -0.09(-6.72%)
Apr 03, 2009 1.360 1.380 1.340 1.340 32,450 -0.03(-2.33%)
Apr 02, 2009 1.370 1.400 1.360 1.372 100,276 +0.00(+0.15%)
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.