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, 2016 1.750 1.790 1.620 1.680 991,288 -0.10(-5.62%)
Aug 30, 2016 1.910 1.920 1.720 1.780 565,572 -0.13(-6.81%)
Aug 29, 2016 1.870 1.940 1.800 1.910 484,343 +0.04(+2.14%)
Aug 26, 2016 1.930 2.040 1.820 1.870 1,408,015 +0.02(+1.08%)
Aug 25, 2016 1.740 1.910 1.740 1.850 722,969 +0.08(+4.52%)
Aug 24, 2016 1.900 1.915 1.750 1.770 1,252,350 -0.18(-9.23%)
Aug 23, 2016 1.990 2.020 1.900 1.950 451,356 -0.02(-1.02%)
Aug 22, 2016 1.910 2.000 1.830 1.970 1,051,315 +0.03(+1.55%)
Aug 19, 2016 2.060 2.060 1.880 1.940 1,653,003 -0.21(-9.77%)
Aug 18, 2016 2.210 2.210 2.120 2.150 672,431 -0.02(-0.92%)
Aug 17, 2016 2.260 2.360 2.050 2.170 1,228,042 -0.13(-5.65%)
Aug 16, 2016 2.460 2.460 2.270 2.300 801,125 -0.08(-3.36%)
Aug 15, 2016 2.240 2.380 2.220 2.380 797,858 +0.16(+7.21%)
Aug 12, 2016 2.370 2.430 2.190 2.220 809,958 -0.06(-2.63%)
Aug 11, 2016 2.370 2.540 2.260 2.280 1,307,275 -0.07(-2.98%)
Aug 10, 2016 2.370 2.440 2.310 2.350 672,818 +0.09(+3.98%)
Aug 09, 2016 2.300 2.450 2.250 2.260 935,491 -0.04(-1.74%)
Aug 08, 2016 2.140 2.300 2.064 2.300 901,123 +0.16(+7.48%)
Aug 05, 2016 2.010 2.140 1.920 2.140 842,088 +0.00(+0.00%)
Aug 04, 2016 2.080 2.155 2.070 2.140 622,258 +0.10(+4.90%)
Aug 03, 2016 2.140 2.150 2.010 2.040 686,927 -0.09(-4.23%)
Aug 02, 2016 2.000 2.200 1.990 2.130 1,314,888 +0.17(+8.67%)
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.