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 (%)
Jan 31, 2012 7.850 7.850 7.600 7.660 340,254 -0.06(-0.78%)
Jan 30, 2012 7.610 7.780 7.550 7.720 422,693 -0.02(-0.26%)
Jan 27, 2012 7.520 7.810 7.510 7.740 426,435 +0.33(+4.45%)
Jan 26, 2012 7.540 7.700 7.270 7.410 511,082 +0.01(+0.14%)
Jan 25, 2012 6.760 7.450 6.760 7.400 690,360 +0.51(+7.40%)
Jan 24, 2012 6.820 7.000 6.680 6.890 199,205 +0.00(+0.00%)
Jan 23, 2012 6.750 7.100 6.750 6.890 485,805 +0.23(+3.45%)
Jan 20, 2012 6.260 6.670 6.240 6.660 434,079 +0.36(+5.71%)
Jan 19, 2012 6.390 6.480 6.260 6.300 255,064 -0.09(-1.41%)
Jan 18, 2012 6.410 6.520 6.380 6.390 338,811 -0.08(-1.24%)
Jan 17, 2012 6.690 6.720 6.420 6.470 344,762 -0.10(-1.52%)
Jan 13, 2012 6.620 6.670 6.510 6.570 176,089 -0.15(-2.23%)
Jan 12, 2012 6.780 6.810 6.620 6.720 360,236 +0.07(+1.05%)
Jan 11, 2012 6.620 6.690 6.560 6.650 232,311 -0.01(-0.15%)
Jan 10, 2012 6.750 6.800 6.620 6.660 445,102 +0.08(+1.22%)
Jan 09, 2012 6.610 6.778 6.530 6.580 305,507 -0.01(-0.15%)
Jan 06, 2012 6.740 6.870 6.590 6.590 198,625 -0.27(-3.94%)
Jan 05, 2012 6.760 6.980 6.630 6.860 287,835 -0.02(-0.29%)
Jan 04, 2012 6.880 7.040 6.820 6.880 358,283 +0.07(+1.03%)
Dec 30, 2011 6.460 6.870 6.460 6.810 376,199 +0.35(+5.42%)
Dec 29, 2011 6.130 6.470 6.100 6.460 326,518 +0.30(+4.87%)
Dec 28, 2011 6.590 6.590 6.120 6.160 390,444 -0.37(-5.66%)
Dec 27, 2011 6.560 6.640 6.450 6.530 169,143 -0.14(-2.10%)
Dec 23, 2011 6.650 6.810 6.540 6.670 218,634 -0.38(-5.39%)
Dec 21, 2011 7.110 7.240 6.920 7.050 387,470 -0.04(-0.56%)
Dec 20, 2011 6.970 7.180 6.950 7.090 313,308 +0.37(+5.51%)
Dec 19, 2011 7.450 7.450 6.700 6.720 568,540 -0.78(-10.40%)
Dec 16, 2011 6.920 7.950 6.880 7.500 3,922,667 +0.79(+11.77%)
Dec 15, 2011 6.660 6.840 6.520 6.710 479,299 +0.03(+0.45%)
Dec 14, 2011 6.720 6.800 6.400 6.680 746,567 -0.35(-4.98%)
Dec 13, 2011 7.470 7.620 6.840 7.030 694,067 -0.59(-7.74%)
Dec 12, 2011 7.120 7.740 7.120 7.620 1,253,758 +0.40(+5.54%)
Dec 09, 2011 6.920 7.250 6.910 7.220 388,045 +0.33(+4.79%)
Dec 08, 2011 6.910 7.000 6.700 6.890 281,168 -0.07(-1.01%)
Dec 07, 2011 6.990 7.030 6.840 6.960 167,750 +0.03(+0.43%)
Dec 06, 2011 6.710 7.030 6.520 6.930 292,224 +0.17(+2.51%)
Dec 05, 2011 6.850 7.080 6.670 6.760 201,876 -0.08(-1.17%)
Dec 02, 2011 6.920 7.110 6.730 6.840 292,427 +0.00(+0.00%)
Dec 01, 2011 6.770 6.920 6.750 6.840 213,347 +0.07(+1.03%)
Nov 30, 2011 6.620 6.900 6.580 6.770 403,659 +0.43(+6.78%)
Nov 29, 2011 6.480 6.530 6.170 6.340 288,086 -0.22(-3.35%)
Nov 28, 2011 6.460 6.720 6.460 6.560 257,616 +0.33(+5.30%)
Nov 25, 2011 6.220 6.410 6.180 6.230 111,679 -0.02(-0.32%)
Nov 23, 2011 6.530 6.530 6.180 6.250 251,126 -0.28(-4.29%)
Nov 22, 2011 6.420 6.620 6.290 6.530 503,849 +0.25(+3.98%)
Nov 21, 2011 6.500 6.520 6.070 6.280 631,423 -0.39(-5.85%)
Nov 18, 2011 6.920 6.920 6.580 6.670 335,388 -0.03(-0.45%)
Nov 17, 2011 6.980 6.980 6.610 6.700 360,232 -0.34(-4.83%)
Nov 16, 2011 7.140 7.230 7.000 7.040 168,988 -0.15(-2.09%)
Nov 15, 2011 7.240 7.300 7.100 7.190 150,555 +0.04(+0.56%)
Nov 14, 2011 7.150 7.240 6.980 7.150 163,309 +0.01(+0.14%)
Nov 11, 2011 7.250 7.390 7.070 7.140 531,487 -0.03(-0.42%)
Nov 10, 2011 7.450 7.450 7.040 7.170 448,488 -0.21(-2.85%)
Nov 09, 2011 7.740 7.838 7.280 7.380 525,642 -0.53(-6.70%)
Nov 08, 2011 7.890 8.000 7.770 7.910 233,229 -0.03(-0.38%)
Nov 07, 2011 7.990 8.120 7.780 7.940 253,808 +0.08(+1.02%)
Nov 04, 2011 7.630 7.960 7.610 7.860 237,560 +0.11(+1.42%)
Nov 03, 2011 7.740 7.850 7.500 7.750 219,874 +0.12(+1.57%)
Nov 02, 2011 7.400 7.670 7.320 7.630 389,390 +0.42(+5.83%)
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.