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 (%)
Apr 30, 2010 3.940 3.970 3.850 3.900 240,588 -0.02(-0.51%)
Apr 29, 2010 3.850 3.970 3.850 3.920 120,653 +0.07(+1.82%)
Apr 28, 2010 3.830 3.860 3.810 3.850 108,173 +0.02(+0.52%)
Apr 27, 2010 3.930 4.000 3.820 3.830 265,391 -0.09(-2.30%)
Apr 26, 2010 3.940 3.990 3.900 3.920 176,769 +0.02(+0.51%)
Apr 23, 2010 3.890 3.920 3.850 3.900 197,732 +0.00(+0.00%)
Apr 22, 2010 3.940 3.960 3.850 3.900 149,969 -0.03(-0.77%)
Apr 21, 2010 3.850 4.010 3.850 3.930 153,347 -0.03(-0.76%)
Apr 20, 2010 4.080 4.080 3.890 3.960 185,445 +0.11(+2.86%)
Apr 19, 2010 3.950 3.960 3.660 3.850 232,073 -0.10(-2.53%)
Apr 16, 2010 4.000 4.020 3.910 3.950 307,372 -0.04(-1.05%)
Apr 15, 2010 4.010 4.030 3.940 3.992 103,893 -0.01(-0.20%)
Apr 14, 2010 4.040 4.040 3.980 4.000 130,754 +0.04(+1.01%)
Apr 13, 2010 3.960 4.000 3.910 3.960 144,231 -0.05(-1.25%)
Apr 12, 2010 3.990 4.030 3.970 4.010 207,315 +0.01(+0.25%)
Apr 09, 2010 4.050 4.090 3.940 4.000 207,558 -0.02(-0.50%)
Apr 08, 2010 4.030 4.030 3.920 4.020 190,851 +0.03(+0.75%)
Apr 07, 2010 3.910 4.020 3.850 3.990 528,541 +0.04(+1.01%)
Apr 06, 2010 3.850 3.960 3.810 3.950 412,326 +0.15(+3.95%)
Apr 05, 2010 3.580 3.860 3.530 3.800 386,594 +0.29(+8.26%)
Apr 01, 2010 3.450 3.510 3.510 3.510 288,500 +0.05(+1.45%)
Mar 31, 2010 3.450 3.460 3.420 3.460 225,211 +0.03(+0.87%)
Mar 30, 2010 3.400 3.450 3.400 3.430 143,400 +0.00(+0.00%)
Mar 29, 2010 3.390 3.460 3.390 3.430 202,766 +0.05(+1.48%)
Mar 26, 2010 3.400 3.420 3.340 3.380 127,350 -0.02(-0.59%)
Mar 25, 2010 3.400 3.430 3.390 3.400 124,068 +0.04(+1.19%)
Mar 24, 2010 3.420 3.420 3.360 3.360 177,445 -0.06(-1.75%)
Mar 23, 2010 3.420 3.440 3.380 3.420 146,400 +0.05(+1.48%)
Mar 22, 2010 3.300 3.420 3.290 3.370 126,919 -0.02(-0.59%)
Mar 19, 2010 3.550 3.550 3.300 3.390 153,476 -0.09(-2.59%)
Mar 18, 2010 3.500 3.500 3.420 3.480 192,222 +0.04(+1.16%)
Mar 17, 2010 3.420 3.450 3.381 3.440 118,857 +0.03(+0.88%)
Mar 16, 2010 3.360 3.450 3.360 3.410 120,462 +0.04(+1.19%)
Mar 15, 2010 3.370 3.390 3.330 3.370 104,485 +0.00(+0.00%)
Mar 12, 2010 3.410 3.410 3.330 3.370 166,689 +0.02(+0.60%)
Mar 11, 2010 3.360 3.380 3.300 3.350 125,270 +0.01(+0.30%)
Mar 10, 2010 3.350 3.400 3.310 3.340 136,789 -0.03(-0.89%)
Mar 09, 2010 3.400 3.400 3.320 3.370 164,403 -0.01(-0.30%)
Mar 08, 2010 3.500 3.500 3.350 3.380 286,720 -0.10(-2.87%)
Mar 05, 2010 3.420 3.490 3.350 3.480 207,031 +0.13(+3.88%)
Mar 04, 2010 3.260 3.360 3.250 3.350 120,472 +0.04(+1.21%)
Mar 03, 2010 3.360 3.380 3.300 3.310 178,048 -0.05(-1.49%)
Mar 02, 2010 3.360 3.390 3.320 3.360 304,584 +0.08(+2.44%)
Mar 01, 2010 3.210 3.340 3.210 3.280 178,264 +0.11(+3.47%)
Feb 26, 2010 3.130 3.240 3.100 3.170 142,077 +0.07(+2.26%)
Feb 25, 2010 3.050 3.120 3.000 3.100 170,810 +0.00(+0.00%)
Feb 24, 2010 3.030 3.180 3.030 3.100 74,858 +0.06(+1.97%)
Feb 23, 2010 3.060 3.070 3.000 3.040 111,672 -0.06(-1.95%)
Feb 22, 2010 3.200 3.200 3.060 3.100 129,021 -0.10(-3.11%)
Feb 19, 2010 3.180 3.210 3.180 3.200 84,451 +0.00(+0.00%)
Feb 18, 2010 3.210 3.220 3.150 3.200 81,206 -0.02(-0.62%)
Feb 17, 2010 3.280 3.310 3.200 3.220 93,788 -0.05(-1.53%)
Feb 16, 2010 3.250 3.350 3.250 3.270 188,383 +0.07(+2.19%)
Feb 12, 2010 3.100 3.200 3.200 3.200 85,300 +0.05(+1.59%)
Feb 11, 2010 3.100 3.210 3.070 3.150 144,606 +0.08(+2.61%)
Feb 10, 2010 3.090 3.140 3.040 3.070 188,994 -0.05(-1.60%)
Feb 09, 2010 3.250 3.250 3.050 3.120 169,564 +0.04(+1.36%)
Feb 08, 2010 3.230 3.230 3.020 3.078 218,870 +0.05(+1.59%)
Feb 05, 2010 2.880 3.060 2.880 3.030 233,852 +0.05(+1.68%)
Feb 04, 2010 3.090 3.100 2.960 2.980 168,922 -0.22(-6.88%)
Feb 03, 2010 3.110 3.200 3.080 3.200 130,635 +0.11(+3.56%)
Feb 02, 2010 3.200 3.300 3.080 3.090 156,237 -0.07(-2.22%)
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.