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 (%)
Aug 31, 2017 1.680 1.750 1.671 1.750 388,735 +0.09(+5.42%)
Aug 30, 2017 1.620 1.680 1.574 1.660 450,433 +0.06(+3.75%)
Aug 29, 2017 1.670 1.670 1.570 1.600 459,166 +0.01(+0.63%)
Aug 28, 2017 1.470 1.610 1.450 1.590 902,126 +0.18(+12.77%)
Aug 25, 2017 1.420 1.435 1.400 1.410 132,781 -0.01(-0.70%)
Aug 24, 2017 1.430 1.440 1.400 1.420 140,605 +0.01(+0.71%)
Aug 23, 2017 1.400 1.440 1.380 1.410 103,911 +0.01(+0.71%)
Aug 22, 2017 1.460 1.460 1.400 1.400 94,106 -0.06(-4.11%)
Aug 21, 2017 1.450 1.490 1.430 1.460 175,172 +0.03(+2.10%)
Aug 18, 2017 1.450 1.470 1.420 1.430 161,096 +0.03(+2.14%)
Aug 17, 2017 1.430 1.460 1.400 1.400 118,389 -0.04(-2.44%)
Aug 16, 2017 1.360 1.470 1.360 1.435 284,981 +0.06(+4.74%)
Aug 15, 2017 1.370 1.408 1.350 1.370 292,834 -0.01(-0.72%)
Aug 14, 2017 1.360 1.400 1.350 1.380 152,356 +0.00(+0.00%)
Aug 11, 2017 1.400 1.410 1.350 1.380 131,467 +0.00(+0.00%)
Aug 10, 2017 1.370 1.410 1.350 1.380 305,157 +0.05(+3.76%)
Aug 09, 2017 1.350 1.370 1.335 1.330 190,458 +0.00(+0.00%)
Aug 08, 2017 1.330 1.350 1.300 1.330 205,976 -0.03(-2.21%)
Aug 07, 2017 1.310 1.400 1.300 1.360 195,694 +0.03(+2.26%)
Aug 04, 2017 1.350 1.356 1.300 1.330 322,118 -0.02(-1.48%)
Aug 03, 2017 1.360 1.370 1.350 1.350 82,862 -0.02(-1.46%)
Aug 02, 2017 1.390 1.420 1.360 1.370 133,911 -0.02(-1.79%)
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.