Alexco Resource Corp (NY: AXU )

2.800 USD +0.100 (+3.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.970 6.220 5.900 6.200 493,078 +0.31(+5.26%)
Oct 28, 2010 5.810 5.910 5.710 5.890 226,651 +0.10(+1.73%)
Oct 27, 2010 5.860 5.860 5.670 5.790 160,590 +0.01(+0.17%)
Oct 25, 2010 5.780 5.885 5.720 5.780 328,086 +0.33(+6.06%)
Oct 22, 2010 5.450 5.470 5.180 5.450 340,293 -0.03(-0.55%)
Oct 21, 2010 5.590 5.750 5.370 5.480 249,892 -0.17(-3.01%)
Oct 20, 2010 5.500 5.750 5.440 5.650 330,082 +0.21(+3.86%)
Oct 19, 2010 5.420 5.710 5.260 5.440 601,665 -0.40(-6.85%)
Oct 18, 2010 6.100 6.100 5.780 5.840 529,841 -0.20(-3.25%)
Oct 15, 2010 6.360 6.360 6.010 6.036 377,236 -0.25(-4.04%)
Oct 14, 2010 6.560 6.580 6.140 6.290 513,601 -0.27(-4.12%)
Oct 13, 2010 6.610 6.690 6.380 6.560 525,050 +0.02(+0.31%)
Oct 12, 2010 6.610 6.610 6.270 6.540 571,881 -0.16(-2.39%)
Oct 11, 2010 6.100 6.830 6.020 6.700 677,802 +0.75(+12.61%)
Oct 08, 2010 5.950 6.080 5.800 5.950 418,319 +0.11(+1.88%)
Oct 07, 2010 6.160 6.250 5.750 5.840 1,128,929 -0.26(-4.26%)
Oct 06, 2010 5.020 6.100 5.010 6.100 1,840,024 +1.30(+27.08%)
Oct 05, 2010 4.550 4.900 4.550 4.800 6,200 +0.25(+5.49%)
Oct 04, 2010 4.590 4.590 4.450 4.550 258,703 -0.04(-0.89%)
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.