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 (%)
Aug 31, 2009 2.160 2.170 2.110 2.150 77,520 -0.03(-1.38%)
Aug 28, 2009 2.170 2.200 2.170 2.180 67,225 +0.01(+0.46%)
Aug 27, 2009 2.140 2.190 2.070 2.170 75,010 +0.07(+3.33%)
Aug 26, 2009 2.110 2.119 2.050 2.100 42,397 -0.01(-0.47%)
Aug 25, 2009 2.100 2.120 2.080 2.110 42,934 +0.05(+2.43%)
Aug 24, 2009 2.130 2.150 2.060 2.060 113,328 -0.07(-3.29%)
Aug 21, 2009 2.160 2.160 2.099 2.130 103,304 +0.03(+1.43%)
Aug 20, 2009 2.100 2.140 2.080 2.100 36,683 -0.01(-0.47%)
Aug 19, 2009 2.070 2.150 2.060 2.110 109,875 +0.10(+4.98%)
Aug 18, 2009 1.990 2.010 1.930 2.010 23,204 +0.06(+3.08%)
Aug 17, 2009 2.000 2.000 1.850 1.950 105,601 -0.11(-5.34%)
Aug 14, 2009 2.160 2.170 2.000 2.060 86,780 -0.04(-1.90%)
Aug 13, 2009 1.970 2.120 1.960 2.100 133,991 +0.15(+7.69%)
Aug 12, 2009 1.900 1.970 1.900 1.950 33,335 +0.01(+0.52%)
Aug 11, 2009 2.010 2.010 1.920 1.940 100,154 -0.06(-3.00%)
Aug 10, 2009 2.020 2.045 1.990 2.000 55,164 -0.05(-2.44%)
Aug 07, 2009 2.050 2.070 2.020 2.050 31,600 -0.03(-1.44%)
Aug 06, 2009 2.170 2.179 2.050 2.080 45,072 -0.08(-3.70%)
Aug 05, 2009 2.400 2.400 2.070 2.160 71,810 -0.02(-0.92%)
Aug 04, 2009 2.120 2.190 2.120 2.180 101,200 +0.06(+2.84%)
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.