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 30, 2009 2.470 2.500 2.380 2.480 113,360 -0.05(-1.98%)
Oct 29, 2009 2.420 2.550 2.370 2.530 252,614 +0.17(+7.20%)
Oct 28, 2009 2.500 2.500 2.350 2.360 199,458 -0.15(-5.98%)
Oct 27, 2009 2.640 2.640 2.480 2.510 142,219 -0.09(-3.46%)
Oct 26, 2009 2.770 2.770 2.550 2.600 231,997 -0.11(-4.06%)
Oct 23, 2009 2.760 2.780 2.700 2.710 63,558 -0.03(-1.09%)
Oct 22, 2009 2.750 2.870 2.710 2.740 118,973 -0.10(-3.52%)
Oct 21, 2009 2.770 2.870 2.770 2.840 111,491 +0.02(+0.71%)
Oct 20, 2009 2.850 2.860 2.800 2.820 133,749 -0.13(-4.41%)
Oct 19, 2009 2.920 3.040 2.880 2.950 135,203 +0.04(+1.37%)
Oct 16, 2009 2.950 2.950 2.830 2.910 152,363 +0.02(+0.69%)
Oct 15, 2009 2.900 2.940 2.850 2.890 171,943 -0.04(-1.37%)
Oct 14, 2009 2.950 3.000 2.890 2.930 180,596 +0.06(+2.09%)
Oct 13, 2009 3.080 3.090 2.810 2.870 176,036 -0.19(-6.21%)
Oct 12, 2009 3.010 3.120 2.940 3.060 234,088 +0.13(+4.44%)
Oct 09, 2009 3.500 3.500 2.850 2.930 184,095 +0.03(+1.03%)
Oct 08, 2009 2.730 2.940 2.710 2.900 488,955 +0.24(+9.02%)
Oct 07, 2009 2.650 2.670 2.580 2.660 190,696 +0.03(+1.14%)
Oct 06, 2009 2.500 2.660 2.440 2.630 398,058 +0.14(+5.62%)
Oct 05, 2009 2.440 2.540 2.440 2.490 199,917 +0.07(+2.94%)
Oct 02, 2009 2.450 2.470 2.380 2.419 87,795 -0.03(-1.27%)
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.