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 (%)
Aug 31, 2018 1.095 1.095 1.095 0 -0.03(-2.23%)
Aug 30, 2018 1.120 1.150 1.110 1.120 102,246 -0.03(-2.61%)
Aug 29, 2018 1.170 1.170 1.133 1.150 79,651 -0.01(-0.86%)
Aug 28, 2018 1.180 1.180 1.110 1.160 252,557 +0.01(+0.87%)
Aug 27, 2018 1.150 1.160 1.140 1.150 124,270 +0.00(+0.00%)
Aug 24, 2018 1.120 1.180 1.100 1.150 259,100 +0.04(+3.60%)
Aug 23, 2018 1.110 1.140 1.080 1.110 141,546 -0.01(-0.89%)
Aug 22, 2018 1.130 1.150 1.110 1.120 149,460 +0.00(+0.00%)
Aug 21, 2018 1.100 1.150 1.090 1.120 201,624 +0.02(+1.82%)
Aug 20, 2018 1.060 1.165 1.050 1.100 353,249 +0.02(+1.85%)
Aug 17, 2018 1.040 1.100 1.030 1.080 173,600 +0.05(+4.85%)
Aug 16, 2018 1.040 1.100 1.000 1.030 295,628 -0.02(-1.90%)
Aug 15, 2018 1.060 1.090 1.033 1.050 272,829 -0.04(-3.67%)
Aug 14, 2018 1.070 1.140 1.070 1.090 208,003 +0.00(+0.00%)
Aug 13, 2018 1.170 1.170 1.060 1.090 469,705 -0.08(-6.84%)
Aug 10, 2018 1.200 1.220 1.170 1.170 168,500 -0.04(-3.31%)
Aug 09, 2018 1.180 1.230 1.180 1.210 238,694 +0.03(+2.54%)
Aug 08, 2018 1.160 1.190 1.140 1.180 219,978 +0.01(+0.85%)
Aug 07, 2018 1.200 1.220 1.170 1.170 176,513 -0.03(-2.50%)
Aug 06, 2018 1.240 1.240 1.190 1.200 106,648 -0.04(-3.23%)
Aug 03, 2018 1.210 1.250 1.200 1.240 266,700 +0.05(+4.20%)
Aug 02, 2018 1.190 1.200 1.180 1.190 93,125 -0.01(-0.83%)
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.