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, 2011 6.660 6.750 6.520 6.540 290,369 -0.11(-1.65%)
Jan 28, 2011 6.490 6.740 6.400 6.650 538,036 +0.15(+2.31%)
Jan 27, 2011 6.790 6.850 6.350 6.500 460,338 -0.16(-2.40%)
Jan 26, 2011 6.200 6.700 6.060 6.660 563,144 +0.56(+9.18%)
Jan 25, 2011 6.000 6.170 5.860 6.100 502,021 +0.07(+1.16%)
Jan 24, 2011 6.150 6.330 6.000 6.030 576,804 -0.01(-0.17%)
Jan 21, 2011 6.010 6.220 6.000 6.040 398,065 -0.09(-1.47%)
Jan 20, 2011 6.260 6.260 5.960 6.130 746,022 -0.37(-5.69%)
Jan 19, 2011 6.610 6.760 6.480 6.500 389,751 -0.05(-0.76%)
Jan 18, 2011 6.510 6.770 6.450 6.550 517,397 -0.06(-0.91%)
Jan 14, 2011 6.830 6.830 6.500 6.610 702,913 -0.30(-4.34%)
Jan 13, 2011 7.330 7.330 6.848 6.910 558,557 -0.41(-5.60%)
Jan 12, 2011 7.250 7.380 7.210 7.320 394,468 +0.14(+1.95%)
Jan 11, 2011 7.270 7.270 7.060 7.180 359,522 +0.15(+2.13%)
Jan 10, 2011 6.830 7.090 6.750 7.030 554,421 +0.05(+0.72%)
Jan 07, 2011 6.960 7.190 6.790 6.980 1,045,658 -0.17(-2.38%)
Jan 06, 2011 7.500 7.550 7.060 7.150 747,282 -0.30(-4.03%)
Jan 05, 2011 7.580 7.700 7.340 7.450 560,263 -0.34(-4.36%)
Jan 04, 2011 8.210 8.210 7.540 7.790 843,236 -0.49(-5.92%)
Jan 03, 2011 8.300 8.480 8.120 8.280 517,388 +0.09(+1.10%)
Dec 31, 2010 7.810 8.210 7.760 8.190 598,077 +0.43(+5.56%)
Dec 30, 2010 7.800 7.860 7.580 7.758 261,900 -0.01(-0.15%)
Dec 29, 2010 7.950 7.980 7.720 7.770 515,153 -0.09(-1.14%)
Dec 28, 2010 7.750 8.020 7.690 7.860 314,261 +0.28(+3.69%)
Dec 27, 2010 7.430 7.620 7.400 7.580 179,862 +0.18(+2.43%)
Dec 23, 2010 7.110 7.570 7.100 7.400 420,165 +0.24(+3.35%)
Dec 22, 2010 7.250 7.340 7.110 7.160 326,944 -0.12(-1.65%)
Dec 21, 2010 7.480 7.480 7.210 7.280 440,761 -0.20(-2.67%)
Dec 20, 2010 7.540 7.690 7.410 7.480 424,401 -0.05(-0.66%)
Dec 17, 2010 7.320 7.610 7.220 7.530 327,715 +0.26(+3.58%)
Dec 16, 2010 7.420 7.420 7.210 7.270 319,454 -0.04(-0.55%)
Dec 15, 2010 7.340 7.360 7.160 7.310 487,778 -0.22(-2.92%)
Dec 14, 2010 7.790 7.790 7.500 7.530 391,737 -0.15(-1.95%)
Dec 13, 2010 7.940 7.940 7.680 7.680 530,920 +0.00(+0.00%)
Dec 10, 2010 7.960 7.960 7.600 7.680 445,520 -0.20(-2.54%)
Dec 09, 2010 8.050 8.080 7.880 7.880 424,304 -0.02(-0.25%)
Dec 08, 2010 8.010 8.010 7.440 7.900 974,257 -0.13(-1.62%)
Dec 07, 2010 8.480 8.580 7.980 8.030 2,707,492 -0.96(-10.68%)
Dec 06, 2010 8.550 8.990 8.540 8.990 701,099 +0.55(+6.52%)
Dec 03, 2010 8.190 8.500 8.180 8.440 574,166 +0.29(+3.56%)
Dec 02, 2010 7.750 8.270 7.750 8.150 618,807 +0.46(+5.98%)
Dec 01, 2010 7.900 7.990 7.490 7.690 734,825 +0.29(+3.92%)
Nov 30, 2010 7.200 7.430 7.100 7.400 582,217 +0.45(+6.47%)
Nov 29, 2010 6.930 6.960 6.620 6.950 294,349 +0.01(+0.14%)
Nov 26, 2010 6.830 6.990 6.830 6.940 144,916 -0.17(-2.39%)
Nov 24, 2010 7.060 7.110 7.110 7.110 221,287 +0.11(+1.57%)
Nov 23, 2010 7.160 7.230 6.850 7.000 373,880 -0.21(-2.91%)
Nov 22, 2010 7.020 7.250 7.020 7.210 419,104 +0.24(+3.44%)
Nov 19, 2010 6.500 7.030 6.500 6.970 508,973 +0.46(+7.07%)
Nov 18, 2010 6.450 6.570 6.340 6.510 454,121 +0.42(+6.90%)
Nov 17, 2010 5.930 6.320 5.830 6.090 244,473 +0.07(+1.16%)
Nov 16, 2010 6.150 6.160 5.780 6.020 668,416 -0.48(-7.38%)
Nov 15, 2010 6.500 6.520 6.250 6.500 261,339 +0.02(+0.31%)
Nov 12, 2010 6.650 6.760 6.280 6.480 480,834 -0.37(-5.40%)
Nov 11, 2010 6.650 6.850 6.460 6.850 420,851 +0.29(+4.42%)
Nov 10, 2010 6.570 6.650 6.250 6.560 689,287 +0.25(+3.96%)
Nov 09, 2010 7.340 7.340 6.300 6.310 1,214,993 -0.77(-10.88%)
Nov 08, 2010 6.780 7.240 6.780 7.080 859,987 +0.30(+4.42%)
Nov 05, 2010 6.790 6.949 6.720 6.780 462,983 +0.01(+0.15%)
Nov 04, 2010 6.600 6.990 6.600 6.770 576,233 +0.38(+5.95%)
Nov 03, 2010 6.260 6.420 6.030 6.390 418,491 +0.15(+2.40%)
Nov 02, 2010 6.300 6.300 6.060 6.240 257,533 +0.11(+1.79%)
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.