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 (%)
Sep 30, 2014 0.7000 0.7100 0.6508 0.6699 277,959 -0.03(-4.30%)
Sep 29, 2014 0.7300 0.7300 0.7000 0.7000 157,711 -0.03(-4.11%)
Sep 26, 2014 0.7500 0.7650 0.7250 0.7300 134,695 -0.02(-2.67%)
Sep 25, 2014 0.7600 0.7750 0.7243 0.7500 327,409 -0.02(-2.72%)
Sep 24, 2014 0.8299 0.8499 0.7700 0.7710 173,281 -0.06(-7.10%)
Sep 23, 2014 0.8500 0.8600 0.7500 0.8299 256,765 -0.02(-2.35%)
Sep 22, 2014 0.9000 0.9041 0.8400 0.8499 267,496 -0.04(-4.55%)
Sep 19, 2014 0.9000 0.9100 0.8860 0.8904 209,358 -0.01(-1.07%)
Sep 18, 2014 0.9020 0.9140 0.8960 0.9000 163,926 -0.01(-1.10%)
Sep 17, 2014 0.9312 0.9403 0.9100 0.9100 87,296 -0.03(-3.22%)
Sep 16, 2014 0.9500 0.9600 0.9116 0.9403 138,287 +0.00(+0.03%)
Sep 15, 2014 0.9100 0.9400 0.9000 0.9400 123,376 +0.04(+3.88%)
Sep 12, 2014 0.9100 0.9300 0.8860 0.9049 279,199 +0.00(+0.53%)
Sep 11, 2014 0.8917 0.9199 0.8901 0.9001 127,845 -0.00(-0.06%)
Sep 10, 2014 0.8860 0.9100 0.8860 0.9006 266,654 +0.01(+1.18%)
Sep 09, 2014 0.9017 0.9216 0.8900 0.8901 223,192 -0.02(-2.06%)
Sep 08, 2014 0.9200 0.9300 0.8996 0.9088 241,339 -0.02(-1.75%)
Sep 05, 2014 0.9272 0.9395 0.9050 0.9250 393,155 -0.01(-0.55%)
Sep 04, 2014 0.9500 0.9600 0.9320 0.9301 160,935 -0.02(-2.13%)
Sep 03, 2014 0.9900 0.9900 0.9450 0.9503 87,794 -0.01(-1.01%)
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.