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 (%)
Mar 31, 2015 0.3780 0.3860 0.3492 0.3750 104,035 -0.00(-0.79%)
Mar 30, 2015 0.3880 0.3880 0.3580 0.3780 46,187 -0.01(-2.45%)
Mar 27, 2015 0.3500 0.3880 0.3310 0.3875 136,492 +0.03(+7.04%)
Mar 26, 2015 0.4083 0.4083 0.3620 0.3620 94,698 -0.02(-4.74%)
Mar 25, 2015 0.4030 0.4100 0.3600 0.3800 136,161 -0.02(-5.00%)
Mar 24, 2015 0.3300 0.4100 0.3300 0.4000 242,406 +0.07(+21.21%)
Mar 23, 2015 0.3800 0.3800 0.3100 0.3300 763,609 -0.05(-13.16%)
Mar 20, 2015 0.3800 0.3985 0.3700 0.3800 324,743 +0.00(+0.00%)
Mar 19, 2015 0.4100 0.4100 0.3712 0.3800 107,735 -0.03(-7.32%)
Mar 18, 2015 0.3703 0.4100 0.3600 0.4100 196,686 +0.03(+8.07%)
Mar 17, 2015 0.3800 0.3800 0.3515 0.3794 100,116 +0.00(+1.17%)
Mar 16, 2015 0.4000 0.4099 0.3700 0.3750 163,914 -0.02(-5.97%)
Mar 13, 2015 0.3600 0.4004 0.3448 0.3988 114,916 +0.03(+9.53%)
Mar 12, 2015 0.3900 0.4000 0.3433 0.3641 395,656 -0.01(-2.54%)
Mar 11, 2015 0.3050 0.3900 0.2553 0.3736 1,199,544 +0.10(+38.37%)
Mar 10, 2015 0.3800 0.3900 0.2730 0.2700 1,592,290 -0.11(-28.95%)
Mar 09, 2015 0.3900 0.4000 0.3700 0.3800 183,300 -0.02(-3.89%)
Mar 06, 2015 0.4000 0.4100 0.3800 0.3954 326,250 -0.01(-3.54%)
Mar 05, 2015 0.4300 0.4375 0.4000 0.4099 290,548 -0.02(-4.67%)
Mar 04, 2015 0.4337 0.4337 0.4120 0.4300 101,155 -0.00(-1.08%)
Mar 03, 2015 0.4300 0.4364 0.4300 0.4347 33,113 +0.00(+0.65%)
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.