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 (%)
Jan 31, 2019 1.100 1.150 1.080 1.130 674,179 +0.06(+5.61%)
Jan 30, 2019 1.030 1.070 0.9900 1.070 515,032 +0.06(+6.01%)
Jan 29, 2019 1.020 1.040 0.9800 1.009 587,491 +0.03(+3.01%)
Jan 28, 2019 0.9500 0.9884 0.9500 0.9798 165,615 +0.03(+3.14%)
Jan 25, 2019 0.9400 0.9500 0.9100 0.9500 246,300 +0.05(+5.56%)
Jan 24, 2019 0.9242 0.9280 0.8600 0.9000 292,842 -0.03(-3.18%)
Jan 23, 2019 0.9350 0.9395 0.9200 0.9296 80,151 -0.02(-1.65%)
Jan 22, 2019 0.9300 0.9600 0.9270 0.9452 139,123 +0.01(+0.55%)
Jan 18, 2019 0.9700 0.9700 0.9300 0.9400 374,000 -0.03(-3.14%)
Jan 17, 2019 0.9800 0.9800 0.9570 0.9705 226,823 -0.01(-0.67%)
Jan 16, 2019 1.010 1.010 0.9699 0.9770 174,213 -0.02(-2.30%)
Jan 15, 2019 1.020 1.020 1.000 1.000 229,697 -0.02(-1.96%)
Jan 14, 2019 1.030 1.040 1.000 1.020 213,501 -0.03(-2.86%)
Jan 11, 2019 1.060 1.060 1.020 1.050 110,200 +0.02(+1.94%)
Jan 10, 2019 1.030 1.060 1.030 1.030 138,917 -0.03(-2.83%)
Jan 09, 2019 1.050 1.070 1.040 1.060 199,484 +0.02(+1.92%)
Jan 08, 2019 0.9720 1.040 0.9720 1.040 132,603 +0.05(+5.05%)
Jan 07, 2019 1.020 1.060 0.9548 0.9900 215,719 -0.02(-1.98%)
Jan 04, 2019 1.000 1.040 0.9400 1.010 242,800 +0.01(+1.07%)
Jan 03, 2019 0.9600 1.020 0.9499 0.9993 155,140 +0.04(+4.12%)
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.