Alexco Resource Corp (NY: AXU )

2.770 USD -0.030 (-1.07%)
Official Closing Price Updated: 5:15 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 1.490 1.490 1.390 1.420 285,103 -0.12(-7.79%)
Oct 30, 2013 1.610 1.690 1.490 1.540 169,143 -0.02(-1.28%)
Oct 29, 2013 1.630 1.640 1.560 1.560 182,659 -0.08(-4.88%)
Oct 28, 2013 1.680 1.750 1.630 1.640 173,445 -0.03(-1.80%)
Oct 25, 2013 1.710 1.740 1.630 1.670 260,518 -0.08(-4.57%)
Oct 24, 2013 1.590 1.750 1.590 1.750 230,645 +0.20(+12.90%)
Oct 23, 2013 1.680 1.690 1.520 1.550 302,368 -0.14(-8.28%)
Oct 22, 2013 1.540 1.710 1.520 1.690 508,878 +0.16(+10.46%)
Oct 21, 2013 1.500 1.570 1.410 1.530 232,846 +0.13(+9.29%)
Oct 18, 2013 1.370 1.490 1.350 1.400 229,307 +0.02(+1.45%)
Oct 17, 2013 1.270 1.420 1.270 1.380 399,749 +0.16(+13.11%)
Oct 16, 2013 1.240 1.260 1.200 1.220 42,871 -0.02(-1.61%)
Oct 15, 2013 1.170 1.260 1.170 1.240 63,138 +0.02(+1.64%)
Oct 14, 2013 1.220 1.259 1.220 1.220 49,106 +0.02(+1.67%)
Oct 11, 2013 1.200 1.220 1.170 1.200 155,259 +0.00(+0.00%)
Oct 10, 2013 1.230 1.270 1.200 1.200 203,225 -0.03(-2.44%)
Oct 09, 2013 1.270 1.300 1.220 1.230 153,498 -0.07(-5.38%)
Oct 08, 2013 1.350 1.430 1.300 1.300 137,914 -0.03(-2.26%)
Oct 07, 2013 1.280 1.350 1.270 1.330 106,449 +0.05(+3.91%)
Oct 04, 2013 1.320 1.320 1.250 1.280 197,631 -0.02(-1.54%)
Oct 03, 2013 1.350 1.350 1.290 1.300 114,991 -0.04(-2.99%)
Oct 02, 2013 1.350 1.370 1.310 1.340 125,726 +0.03(+2.29%)
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.