Alexco Resource Corp (NY: AXU )

2.500 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.430 1.500 1.230 1.490 4,480,300 -0.17(-10.24%)
Feb 27, 2020 1.880 1.910 1.650 1.660 3,002,492 -0.22(-11.70%)
Feb 26, 2020 1.940 1.960 1.880 1.880 1,340,653 -0.09(-4.57%)
Feb 25, 2020 2.070 2.110 1.900 1.970 2,423,896 -0.16(-7.51%)
Feb 24, 2020 2.230 2.295 1.990 2.130 3,908,618 -0.06(-2.74%)
Feb 21, 2020 2.110 2.200 2.080 2.190 2,404,700 +0.14(+6.83%)
Feb 20, 2020 2.020 2.130 2.020 2.050 1,514,826 +0.01(+0.49%)
Feb 19, 2020 1.980 2.040 1.900 2.040 1,824,983 +0.17(+9.09%)
Feb 18, 2020 1.760 1.940 1.760 1.870 2,527,516 +0.12(+6.86%)
Feb 14, 2020 1.770 1.800 1.727 1.750 580,500 -0.02(-1.13%)
Feb 13, 2020 1.760 1.810 1.750 1.770 671,969 +0.03(+1.72%)
Feb 12, 2020 1.710 1.780 1.706 1.740 501,761 +0.00(+0.00%)
Feb 11, 2020 1.750 1.750 1.690 1.740 432,125 -0.01(-0.57%)
Feb 10, 2020 1.730 1.760 1.690 1.750 707,169 +0.05(+2.94%)
Feb 07, 2020 1.750 1.780 1.675 1.700 945,600 -0.03(-1.73%)
Feb 06, 2020 1.790 1.810 1.730 1.730 709,934 -0.01(-0.57%)
Feb 05, 2020 1.710 1.785 1.670 1.740 547,039 +0.03(+1.75%)
Feb 04, 2020 1.720 1.765 1.650 1.710 864,011 -0.05(-2.84%)
Feb 03, 2020 1.770 1.790 1.700 1.760 573,636 -0.02(-1.12%)
Jan 31, 2020 1.780 1.818 1.750 1.780 743,200 +0.00(+0.00%)
Jan 30, 2020 1.760 1.825 1.740 1.780 970,208 +0.06(+3.49%)
Jan 29, 2020 1.710 1.780 1.680 1.720 1,366,321 -0.03(-1.71%)
Jan 28, 2020 1.740 1.790 1.690 1.750 1,082,900 -0.03(-1.69%)
Jan 27, 2020 1.880 1.900 1.750 1.780 1,123,858 -0.07(-3.78%)
Jan 24, 2020 1.810 1.900 1.780 1.850 1,573,100 +0.04(+2.21%)
Jan 23, 2020 1.850 1.900 1.800 1.810 1,289,960 -0.06(-3.21%)
Jan 22, 2020 1.840 1.890 1.820 1.870 799,034 +0.03(+1.63%)
Jan 21, 2020 1.800 1.870 1.770 1.840 944,639 -0.01(-0.54%)
Jan 17, 2020 1.930 1.950 1.840 1.850 1,540,500 -0.07(-3.65%)
Jan 16, 2020 1.920 1.970 1.870 1.920 1,059,816 -0.01(-0.52%)
Jan 15, 2020 1.910 1.960 1.870 1.930 1,592,888 +0.04(+2.12%)
Jan 14, 2020 1.810 1.980 1.800 1.890 1,658,729 +0.07(+3.85%)
Jan 13, 2020 1.960 1.980 1.820 1.820 1,980,427 -0.15(-7.61%)
Jan 10, 2020 2.050 2.090 1.970 1.970 1,481,900 +0.00(+0.00%)
Jan 09, 2020 2.090 2.100 1.960 1.970 1,482,438 -0.16(-7.51%)
Jan 08, 2020 2.130 2.160 2.020 2.130 2,202,704 -0.03(-1.39%)
Jan 07, 2020 2.080 2.220 2.070 2.160 1,020,890 +0.03(+1.41%)
Jan 06, 2020 2.240 2.260 2.050 2.130 2,881,383 -0.08(-3.62%)
Jan 03, 2020 2.330 2.370 2.150 2.210 1,863,800 -0.07(-3.07%)
Jan 02, 2020 2.370 2.400 2.220 2.280 1,497,951 -0.04(-1.72%)
Dec 31, 2019 2.350 2.360 2.220 2.320 2,306,300 -0.02(-0.85%)
Dec 30, 2019 2.370 2.450 2.270 2.340 2,220,446 +0.11(+4.93%)
Dec 27, 2019 2.300 2.380 2.220 2.230 1,643,800 -0.05(-2.19%)
Dec 26, 2019 2.330 2.460 2.200 2.280 3,181,107 +0.01(+0.44%)
Dec 24, 2019 2.200 2.275 2.150 2.270 2,032,700 +0.20(+9.66%)
Dec 23, 2019 2.000 2.110 2.000 2.070 1,620,886 +0.09(+4.55%)
Dec 20, 2019 2.020 2.090 1.930 1.980 1,545,100 -0.06(-2.94%)
Dec 19, 2019 1.900 2.050 1.900 2.040 1,582,616 +0.14(+7.37%)
Dec 18, 2019 1.890 1.920 1.850 1.900 741,977 +0.00(+0.00%)
Dec 17, 2019 1.920 1.920 1.850 1.900 1,202,032 -0.02(-1.04%)
Dec 16, 2019 1.980 2.001 1.880 1.920 1,131,095 -0.06(-3.03%)
Dec 13, 2019 2.030 2.050 1.950 1.980 1,340,200 +0.00(+0.00%)
Dec 12, 2019 2.100 2.150 1.950 1.980 2,018,190 -0.09(-4.35%)
Dec 11, 2019 1.890 2.090 1.890 2.070 2,129,202 +0.18(+9.52%)
Dec 10, 2019 1.910 1.960 1.860 1.890 1,049,079 +0.02(+1.07%)
Dec 09, 2019 1.920 1.960 1.840 1.870 1,317,269 -0.05(-2.60%)
Dec 06, 2019 1.990 2.000 1.900 1.920 1,731,300 -0.10(-4.95%)
Dec 05, 2019 2.150 2.150 2.000 2.020 1,630,634 -0.08(-3.81%)
Dec 04, 2019 1.980 2.100 1.930 2.100 2,228,713 +0.14(+7.14%)
Dec 03, 2019 1.840 2.000 1.830 1.960 1,955,383 +0.18(+10.11%)
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.