Alexco Resource Corp (NY: AXU )

2.380 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.6901 0.7400 0.6800 0.7200 318,196 +0.02(+3.03%)
Feb 26, 2016 0.7300 0.7400 0.6930 0.6988 264,826 -0.04(-5.55%)
Feb 25, 2016 0.7400 0.7400 0.7118 0.7399 164,166 +0.01(+1.36%)
Feb 24, 2016 0.7100 0.7500 0.7100 0.7300 404,161 +0.04(+5.80%)
Feb 23, 2016 0.6800 0.7200 0.6600 0.6900 220,627 +0.01(+0.97%)
Feb 22, 2016 0.7100 0.7300 0.6200 0.6834 418,367 -0.07(-9.51%)
Feb 19, 2016 0.7995 0.8201 0.7516 0.7552 529,399 -0.02(-3.12%)
Feb 18, 2016 0.7000 0.8300 0.6654 0.7795 676,148 +0.07(+10.63%)
Feb 17, 2016 0.6500 0.7300 0.6400 0.7046 509,940 +0.06(+9.82%)
Feb 16, 2016 0.6300 0.6600 0.6000 0.6416 549,371 -0.03(-4.24%)
Feb 12, 2016 0.5900 0.6700 0.6700 0.6700 555,600 +0.08(+13.56%)
Feb 11, 2016 0.5500 0.6000 0.5360 0.5900 532,273 +0.08(+15.96%)
Feb 10, 2016 0.4800 0.5179 0.4650 0.5088 233,762 +0.03(+6.00%)
Feb 09, 2016 0.4972 0.5224 0.4750 0.4800 313,722 -0.01(-1.70%)
Feb 08, 2016 0.4700 0.5399 0.4700 0.4883 444,817 +0.03(+6.15%)
Feb 05, 2016 0.4250 0.4600 0.4100 0.4600 305,871 +0.03(+7.00%)
Feb 04, 2016 0.4050 0.4377 0.4050 0.4299 362,883 +0.04(+10.20%)
Feb 03, 2016 0.3810 0.3997 0.3700 0.3901 205,846 +0.02(+6.44%)
Feb 02, 2016 0.3799 0.3999 0.3665 0.3665 67,863 -0.03(-7.73%)
Feb 01, 2016 0.3725 0.4100 0.3725 0.3972 140,107 +0.02(+4.58%)
Jan 29, 2016 0.3700 0.3800 0.3550 0.3798 150,778 +0.02(+5.38%)
Jan 28, 2016 0.3999 0.3999 0.3518 0.3604 371,645 -0.03(-7.59%)
Jan 27, 2016 0.3901 0.4000 0.3801 0.3900 199,424 -0.00(-0.03%)
Jan 26, 2016 0.3550 0.4000 0.3500 0.3901 534,329 +0.05(+14.06%)
Jan 25, 2016 0.3300 0.3496 0.3200 0.3420 130,169 +0.01(+2.46%)
Jan 22, 2016 0.3337 0.3437 0.3300 0.3338 217,792 -0.00(-1.21%)
Jan 21, 2016 0.2856 0.3599 0.2800 0.3379 410,262 +0.05(+18.31%)
Jan 20, 2016 0.2900 0.2901 0.2684 0.2856 489,392 +0.01(+2.62%)
Jan 19, 2016 0.3299 0.3299 0.2186 0.2783 702,809 -0.04(-12.40%)
Jan 15, 2016 0.3100 0.3177 0.3177 0.3177 96,500 +0.01(+3.25%)
Jan 14, 2016 0.3240 0.3240 0.3030 0.3077 79,202 -0.01(-1.69%)
Jan 13, 2016 0.3190 0.3290 0.3121 0.3130 52,499 +0.00(+0.29%)
Jan 12, 2016 0.3300 0.3316 0.3100 0.3121 128,611 -0.02(-5.97%)
Jan 11, 2016 0.3490 0.3490 0.3250 0.3319 99,227 -0.01(-2.70%)
Jan 08, 2016 0.3500 0.3500 0.3352 0.3411 87,409 -0.00(-1.07%)
Jan 07, 2016 0.3440 0.3500 0.3350 0.3448 120,311 -0.00(-1.40%)
Jan 06, 2016 0.3510 0.3578 0.3400 0.3497 104,229 -0.00(-0.31%)
Jan 05, 2016 0.3700 0.3700 0.3400 0.3508 78,570 -0.00(-0.90%)
Jan 04, 2016 0.3400 0.3540 0.3370 0.3540 271,452 +0.01(+4.18%)
Dec 31, 2015 0.3500 0.3398 0.3398 0.3398 263,600 -0.01(-2.07%)
Dec 30, 2015 0.3760 0.3761 0.3470 0.3470 208,111 -0.01(-3.61%)
Dec 29, 2015 0.3800 0.3900 0.3636 0.3600 145,412 -0.02(-6.03%)
Dec 28, 2015 0.3700 0.4100 0.3700 0.3831 112,384 +0.01(+2.82%)
Dec 24, 2015 0.3800 0.3726 0.3726 0.3726 71,000 -0.00(-0.45%)
Dec 23, 2015 0.3523 0.3800 0.3480 0.3743 149,224 +0.02(+6.24%)
Dec 22, 2015 0.3410 0.3600 0.3400 0.3523 255,279 +0.01(+3.59%)
Dec 21, 2015 0.3300 0.3401 0.3202 0.3401 122,440 +0.01(+4.20%)
Dec 18, 2015 0.3101 0.3344 0.3101 0.3264 36,468 +0.01(+2.97%)
Dec 17, 2015 0.3250 0.3324 0.3101 0.3170 146,539 -0.03(-7.71%)
Dec 16, 2015 0.3390 0.3557 0.3390 0.3435 162,110 +0.02(+6.68%)
Dec 15, 2015 0.3600 0.3600 0.3200 0.3220 105,868 +0.00(+0.63%)
Dec 14, 2015 0.3399 0.3399 0.3150 0.3200 165,716 -0.01(-1.90%)
Dec 11, 2015 0.3300 0.3387 0.3201 0.3262 117,324 +0.01(+2.58%)
Dec 10, 2015 0.3315 0.3399 0.3160 0.3180 179,993 -0.00(-0.87%)
Dec 09, 2015 0.3400 0.3500 0.3208 0.3208 98,295 -0.02(-4.50%)
Dec 08, 2015 0.3608 0.3700 0.3300 0.3359 82,079 -0.02(-6.69%)
Dec 07, 2015 0.3780 0.3780 0.3500 0.3600 228,313 +0.01(+2.27%)
Dec 04, 2015 0.3520 0.3650 0.3431 0.3520 195,073 +0.01(+2.59%)
Dec 03, 2015 0.3356 0.3522 0.3356 0.3431 51,859 -0.00(-1.18%)
Dec 02, 2015 0.3496 0.3541 0.3300 0.3472 63,189 +0.01(+1.67%)
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.