Alexco Resource Corp (NY: AXU )

2.470 USD -0.010 (-0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.620 5.740 5.610 5.720 37,900 +0.07(+1.24%)
Oct 30, 2007 5.750 5.790 5.650 5.650 25,900 -0.17(-3.00%)
Oct 29, 2007 5.950 5.994 5.800 5.825 25,900 -0.03(-0.43%)
Oct 26, 2007 5.790 6.010 5.790 5.850 22,000 +0.09(+1.56%)
Oct 25, 2007 5.900 5.950 5.710 5.760 20,100 -0.08(-1.37%)
Oct 24, 2007 5.990 6.060 5.840 5.840 17,100 -0.23(-3.79%)
Oct 23, 2007 5.870 6.100 5.870 6.070 56,600 +0.28(+4.84%)
Oct 22, 2007 5.660 5.800 5.610 5.790 31,900 -0.06(-1.03%)
Oct 19, 2007 5.980 5.980 5.670 5.850 13,400 -0.09(-1.52%)
Oct 18, 2007 5.950 5.950 5.743 5.940 11,400 +0.04(+0.68%)
Oct 17, 2007 6.060 6.190 5.900 5.900 43,000 -0.10(-1.67%)
Oct 16, 2007 5.980 6.310 5.950 6.000 67,300 +0.10(+1.69%)
Oct 15, 2007 5.950 6.020 5.830 5.900 36,900 +0.07(+1.20%)
Oct 12, 2007 5.670 5.880 5.650 5.830 29,600 +0.16(+2.87%)
Oct 11, 2007 5.500 5.790 5.500 5.667 53,700 +0.17(+3.04%)
Oct 10, 2007 5.300 5.500 5.300 5.500 62,800 +0.20(+3.77%)
Oct 09, 2007 5.350 5.360 5.230 5.300 43,600 -0.05(-0.93%)
Oct 08, 2007 5.450 5.500 5.210 5.350 19,900 +0.00(+0.00%)
Oct 05, 2007 5.300 5.380 5.200 5.350 43,500 +0.06(+1.13%)
Oct 04, 2007 4.990 5.290 4.990 5.290 42,500 +0.24(+4.75%)
Oct 03, 2007 5.500 5.500 4.940 5.050 63,400 -0.17(-3.26%)
Oct 02, 2007 4.970 5.220 4.970 5.220 26,200 +0.17(+3.37%)
Oct 01, 2007 5.060 5.090 5.030 5.050 15,700 -0.05(-0.98%)
Sep 28, 2007 5.100 5.140 5.018 5.100 12,300 +0.04(+0.79%)
Sep 27, 2007 5.100 5.100 5.000 5.060 24,600 +0.10(+2.02%)
Sep 26, 2007 5.020 5.030 4.857 4.960 13,000 +0.01(+0.20%)
Sep 25, 2007 4.750 4.970 4.620 4.950 48,800 +0.10(+2.06%)
Sep 24, 2007 4.660 4.990 4.660 4.850 55,600 +0.23(+4.98%)
Sep 21, 2007 4.690 4.830 4.600 4.620 59,300 -0.03(-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.