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 (%)
Nov 30, 2007 4.960 4.960 4.680 4.850 30,200 +0.04(+0.83%)
Nov 29, 2007 4.800 4.930 4.750 4.810 35,800 -0.04(-0.82%)
Nov 28, 2007 4.810 4.940 4.810 4.850 22,800 +0.00(+0.00%)
Nov 27, 2007 5.000 5.000 4.700 4.850 64,900 -0.20(-3.96%)
Nov 26, 2007 6.020 6.020 5.040 5.050 104,600 -0.47(-8.51%)
Nov 23, 2007 5.350 5.520 5.350 5.520 28,300 +0.15(+2.79%)
Nov 21, 2007 5.450 5.540 5.310 5.370 32,956 -0.08(-1.47%)
Nov 20, 2007 5.550 5.600 5.450 5.450 45,500 -0.05(-0.91%)
Nov 19, 2007 6.000 6.000 5.490 5.500 74,125 -0.22(-3.85%)
Nov 16, 2007 5.700 5.750 5.650 5.720 65,300 +0.01(+0.18%)
Nov 15, 2007 5.940 5.990 5.590 5.710 65,200 -0.05(-0.87%)
Nov 14, 2007 6.170 6.170 5.730 5.760 81,500 +0.10(+1.77%)
Nov 13, 2007 5.630 5.800 5.620 5.660 60,300 +0.03(+0.53%)
Nov 12, 2007 5.770 5.770 5.550 5.630 123,650 -0.04(-0.71%)
Nov 09, 2007 5.800 5.800 5.610 5.670 22,400 -0.18(-3.08%)
Nov 08, 2007 6.000 6.190 5.760 5.850 41,400 -0.15(-2.50%)
Nov 07, 2007 6.400 6.500 5.980 6.000 34,600 -0.25(-4.00%)
Nov 06, 2007 5.610 6.450 5.610 6.250 64,520 +0.40(+6.84%)
Nov 05, 2007 5.870 5.930 5.770 5.850 27,400 -0.01(-0.17%)
Nov 02, 2007 5.640 5.950 5.640 5.860 38,800 +0.21(+3.72%)
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.