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 30, 2008 3.770 3.770 3.600 3.660 30,115 +0.08(+2.23%)
May 29, 2008 3.790 3.790 3.560 3.580 74,030 -0.21(-5.54%)
May 28, 2008 3.710 3.800 3.710 3.790 27,800 +0.04(+1.07%)
May 27, 2008 3.940 3.940 3.750 3.750 37,627 -0.10(-2.60%)
May 26, 2008 3.970 3.970 3.770 3.850 0 +0.00(+0.00%)
May 23, 2008 3.970 3.970 3.770 3.850 44,700 +0.00(+0.00%)
May 22, 2008 3.880 3.930 3.820 3.850 31,700 -0.07(-1.79%)
May 21, 2008 3.890 3.940 3.810 3.920 46,060 +0.04(+1.03%)
May 20, 2008 3.895 3.910 3.820 3.880 51,677 -0.04(-1.02%)
May 19, 2008 4.140 4.140 3.840 3.920 40,245 +0.11(+2.89%)
May 16, 2008 3.820 3.880 3.800 3.810 40,680 -0.08(-2.06%)
May 15, 2008 3.850 3.890 3.850 3.890 28,902 +0.04(+1.04%)
May 14, 2008 3.850 3.885 3.810 3.850 16,625 +0.01(+0.26%)
May 13, 2008 3.920 3.920 3.810 3.840 29,015 -0.04(-1.03%)
May 12, 2008 3.890 3.890 3.800 3.880 30,580 +0.03(+0.73%)
May 09, 2008 3.790 3.860 3.760 3.852 15,500 +0.04(+1.10%)
May 08, 2008 3.890 3.900 3.800 3.810 41,529 -0.12(-3.05%)
May 07, 2008 3.950 3.970 3.910 3.930 18,530 -0.02(-0.51%)
May 06, 2008 4.000 4.020 3.890 3.950 23,904 -0.04(-1.00%)
May 05, 2008 4.000 4.050 3.990 3.990 16,955 -0.05(-1.24%)
May 02, 2008 4.020 4.270 4.020 4.040 41,906 +0.04(+1.00%)
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.