Alexco Resource Corp (NY: AXU )

2.710 USD -0.010 (-0.37%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.050 1.100 1.001 1.050 22,300 +0.00(+0.00%)
Oct 30, 2008 1.090 1.090 0.9700 1.050 34,099 +0.02(+2.34%)
Oct 29, 2008 1.010 1.133 0.9500 1.026 132,300 +0.03(+2.60%)
Oct 28, 2008 0.9450 1.000 0.9201 1.000 35,317 +0.08(+8.70%)
Oct 27, 2008 0.8990 0.9500 0.8990 0.9200 39,680 +0.02(+2.22%)
Oct 24, 2008 0.8500 0.9100 0.8500 0.9000 81,903 +0.01(+1.12%)
Oct 23, 2008 0.9100 0.9500 0.8500 0.8900 56,997 -0.06(-6.32%)
Oct 22, 2008 1.110 1.120 0.8200 0.9500 115,780 -0.17(-15.18%)
Oct 21, 2008 1.250 1.250 1.120 1.120 34,425 -0.15(-11.81%)
Oct 20, 2008 1.370 1.390 1.250 1.270 97,350 +0.05(+4.10%)
Oct 17, 2008 1.120 1.250 1.110 1.220 48,198 +0.02(+1.67%)
Oct 16, 2008 1.430 1.464 1.110 1.200 83,083 -0.29(-19.46%)
Oct 15, 2008 1.500 1.530 1.430 1.490 28,784 -0.00(-0.01%)
Oct 14, 2008 1.510 1.570 1.480 1.490 32,187 +0.09(+6.44%)
Oct 13, 2008 1.500 1.500 1.130 1.400 60,200 -0.12(-7.89%)
Oct 10, 2008 1.590 1.590 1.420 1.520 98,630 -0.03(-1.88%)
Oct 09, 2008 1.600 1.630 1.530 1.549 41,745 -0.01(-0.69%)
Oct 08, 2008 1.590 1.670 1.520 1.560 215,215 +0.01(+0.80%)
Oct 07, 2008 1.540 1.583 1.500 1.548 53,821 +0.01(+0.49%)
Oct 06, 2008 1.720 1.770 1.500 1.540 131,947 -0.17(-9.95%)
Oct 03, 2008 1.710 1.750 1.660 1.710 96,050 +0.00(+0.01%)
Oct 02, 2008 1.900 1.900 1.650 1.710 26,065 -0.17(-9.04%)
Oct 01, 2008 2.040 2.040 1.880 1.880 59,091 -0.13(-6.70%)
Sep 30, 2008 2.020 2.060 1.910 2.015 74,103 -0.03(-1.23%)
Sep 29, 2008 2.350 2.395 2.020 2.040 56,485 -0.36(-15.00%)
Sep 26, 2008 2.350 2.430 2.310 2.400 0 +0.02(+0.84%)
Sep 25, 2008 2.450 2.480 2.380 2.380 5,575 -0.04(-1.65%)
Sep 24, 2008 2.400 2.450 2.392 2.420 15,400 +0.09(+3.86%)
Sep 23, 2008 2.550 2.630 2.330 2.330 46,986 -0.16(-6.43%)
Sep 22, 2008 2.190 2.750 2.150 2.490 168,794 +0.34(+15.81%)
Sep 19, 2008 1.960 2.200 1.960 2.150 0 +0.10(+4.88%)
Sep 18, 2008 2.160 2.180 2.000 2.050 57,915 +0.10(+5.13%)
Sep 17, 2008 1.800 1.950 1.750 1.950 64,075 +0.30(+18.18%)
Sep 16, 2008 1.820 1.920 1.400 1.650 85,511 -0.29(-14.83%)
Sep 15, 2008 2.150 2.150 1.930 1.937 37,700 -0.19(-9.05%)
Sep 12, 2008 2.030 2.140 2.000 2.130 39,950 +0.13(+6.50%)
Sep 11, 2008 2.000 2.030 1.910 2.000 67,420 -0.04(-1.96%)
Sep 10, 2008 2.030 2.050 1.960 2.040 53,934 +0.01(+0.49%)
Sep 09, 2008 2.270 2.270 1.960 2.030 48,580 -0.20(-8.97%)
Sep 08, 2008 2.380 2.380 2.220 2.230 62,180 +0.03(+1.36%)
Sep 05, 2008 2.150 2.240 2.110 2.200 0 +0.05(+2.33%)
Sep 04, 2008 2.110 2.330 2.050 2.150 66,204 -0.17(-7.33%)
Sep 03, 2008 2.410 2.500 2.300 2.320 42,454 -0.10(-4.13%)
Sep 02, 2008 2.510 2.550 2.420 2.420 45,623 -0.18(-6.92%)
Aug 29, 2008 2.610 2.650 2.550 2.600 27,450 +0.05(+1.96%)
Aug 28, 2008 2.750 2.750 2.530 2.550 27,445 -0.17(-6.25%)
Aug 27, 2008 3.040 3.040 2.720 2.720 36,068 -0.14(-4.90%)
Aug 26, 2008 2.850 2.910 2.790 2.860 20,035 +0.05(+1.78%)
Aug 25, 2008 2.850 2.900 2.810 2.810 25,788 -0.07(-2.34%)
Aug 22, 2008 2.907 2.930 2.860 2.877 14,150 -0.05(-1.80%)
Aug 21, 2008 2.890 2.950 2.890 2.930 26,457 +0.08(+2.81%)
Aug 20, 2008 2.900 2.900 2.850 2.850 56,585 +0.00(+0.00%)
Aug 19, 2008 2.890 2.890 2.810 2.850 29,431 +0.01(+0.35%)
Aug 18, 2008 2.880 2.890 2.800 2.840 16,738 +0.02(+0.71%)
Aug 15, 2008 2.800 2.850 2.650 2.820 0 -0.02(-0.70%)
Aug 14, 2008 2.950 2.950 2.720 2.840 61,270 +0.12(+4.41%)
Aug 13, 2008 3.010 3.010 2.700 2.720 46,550 -0.05(-1.81%)
Aug 12, 2008 2.680 2.770 2.650 2.770 24,000 +0.10(+3.75%)
Aug 11, 2008 2.800 2.840 2.660 2.670 64,928 -0.13(-4.64%)
Aug 08, 2008 2.880 2.880 2.800 2.800 51,771 -0.09(-3.11%)
Aug 07, 2008 2.920 2.980 2.860 2.890 37,925 -0.03(-0.89%)
Aug 06, 2008 2.900 2.920 2.850 2.916 25,317 +0.10(+3.40%)
Aug 05, 2008 2.950 2.960 2.820 2.820 39,550 -0.14(-4.73%)
Aug 04, 2008 2.890 2.980 2.870 2.960 23,220 +0.01(+0.34%)
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.