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 (%)
May 31, 2019 1.010 1.070 1.010 1.060 246,400 +0.06(+6.00%)
May 30, 2019 0.9800 1.000 0.9500 1.000 130,310 +0.01(+1.01%)
May 29, 2019 1.000 1.010 0.9800 0.9900 150,522 -0.01(-1.00%)
May 28, 2019 1.010 1.020 1.000 1.000 129,266 -0.01(-0.99%)
May 24, 2019 1.040 1.040 1.000 1.010 71,300 -0.03(-2.88%)
May 23, 2019 1.040 1.060 1.000 1.040 239,388 +0.02(+1.96%)
May 22, 2019 1.050 1.060 1.020 1.020 144,406 -0.02(-1.92%)
May 21, 2019 1.030 1.050 1.010 1.040 124,627 +0.00(+0.00%)
May 20, 2019 1.060 1.060 1.020 1.040 84,930 -0.02(-1.89%)
May 17, 2019 1.030 1.070 1.000 1.060 568,000 +0.04(+3.92%)
May 16, 2019 1.070 1.073 1.020 1.020 289,905 -0.06(-5.56%)
May 15, 2019 1.050 1.090 1.040 1.080 205,454 +0.02(+1.89%)
May 14, 2019 1.100 1.100 1.020 1.060 138,545 -0.03(-2.75%)
May 13, 2019 1.060 1.090 1.042 1.090 295,166 +0.03(+2.83%)
May 10, 2019 1.030 1.060 1.030 1.060 136,800 +0.04(+3.92%)
May 09, 2019 1.020 1.040 1.000 1.020 105,043 +0.01(+0.99%)
May 08, 2019 1.040 1.060 1.000 1.010 148,860 -0.03(-2.88%)
May 07, 2019 1.070 1.070 1.030 1.040 96,005 -0.02(-1.70%)
May 06, 2019 1.040 1.070 1.030 1.058 61,657 +0.01(+0.76%)
May 03, 2019 1.020 1.070 1.020 1.050 180,400 +0.04(+3.96%)
May 02, 2019 0.9900 1.030 0.9900 1.010 362,272 +0.00(+0.00%)
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.