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 (%)
Oct 31, 2019 1.890 1.960 1.850 1.910 1,292,733 +0.07(+3.80%)
Oct 30, 2019 1.800 1.850 1.750 1.840 830,105 +0.04(+2.22%)
Oct 29, 2019 1.800 1.840 1.761 1.800 828,604 -0.05(-2.70%)
Oct 28, 2019 1.940 1.960 1.815 1.850 959,518 -0.13(-6.57%)
Oct 25, 2019 1.910 2.084 1.910 1.980 2,042,000 +0.12(+6.45%)
Oct 24, 2019 1.750 1.880 1.750 1.860 822,821 +0.13(+7.51%)
Oct 23, 2019 1.710 1.780 1.710 1.730 507,244 +0.01(+0.58%)
Oct 22, 2019 1.760 1.790 1.650 1.720 853,856 -0.05(-2.82%)
Oct 21, 2019 1.870 1.890 1.750 1.770 734,832 -0.08(-4.32%)
Oct 18, 2019 1.840 1.860 1.800 1.850 646,400 +0.02(+1.09%)
Oct 17, 2019 1.700 1.850 1.691 1.830 1,251,674 +0.13(+7.65%)
Oct 16, 2019 1.660 1.725 1.630 1.700 881,643 +0.04(+2.41%)
Oct 15, 2019 1.680 1.700 1.620 1.660 759,028 -0.02(-1.19%)
Oct 14, 2019 1.650 1.710 1.650 1.680 325,651 +0.02(+1.20%)
Oct 11, 2019 1.720 1.745 1.650 1.660 1,038,400 -0.09(-5.14%)
Oct 10, 2019 1.740 1.790 1.690 1.750 817,523 -0.02(-1.13%)
Oct 09, 2019 1.800 1.810 1.730 1.770 594,023 -0.02(-1.12%)
Oct 08, 2019 1.760 1.800 1.710 1.790 837,708 +0.06(+3.47%)
Oct 07, 2019 1.790 1.825 1.700 1.730 849,889 -0.08(-4.42%)
Oct 04, 2019 1.700 1.830 1.700 1.810 872,100 +0.11(+6.47%)
Oct 03, 2019 1.720 1.800 1.700 1.700 844,606 -0.06(-3.41%)
Oct 02, 2019 1.820 1.840 1.740 1.760 1,151,470 -0.03(-1.68%)
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.