Alexco Resource Corp (NY: AXU )

2.450 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.470 2.500 2.380 2.480 113,360 -0.05(-1.98%)
Oct 29, 2009 2.420 2.550 2.370 2.530 252,614 +0.17(+7.20%)
Oct 28, 2009 2.500 2.500 2.350 2.360 199,458 -0.15(-5.98%)
Oct 27, 2009 2.640 2.640 2.480 2.510 142,219 -0.09(-3.46%)
Oct 26, 2009 2.770 2.770 2.550 2.600 231,997 -0.11(-4.06%)
Oct 23, 2009 2.760 2.780 2.700 2.710 63,558 -0.03(-1.09%)
Oct 22, 2009 2.750 2.870 2.710 2.740 118,973 -0.10(-3.52%)
Oct 21, 2009 2.770 2.870 2.770 2.840 111,491 +0.02(+0.71%)
Oct 20, 2009 2.850 2.860 2.800 2.820 133,749 -0.13(-4.41%)
Oct 19, 2009 2.920 3.040 2.880 2.950 135,203 +0.04(+1.37%)
Oct 16, 2009 2.950 2.950 2.830 2.910 152,363 +0.02(+0.69%)
Oct 15, 2009 2.900 2.940 2.850 2.890 171,943 -0.04(-1.37%)
Oct 14, 2009 2.950 3.000 2.890 2.930 180,596 +0.06(+2.09%)
Oct 13, 2009 3.080 3.090 2.810 2.870 176,036 -0.19(-6.21%)
Oct 12, 2009 3.010 3.120 2.940 3.060 234,088 +0.13(+4.44%)
Oct 09, 2009 3.500 3.500 2.850 2.930 184,095 +0.03(+1.03%)
Oct 08, 2009 2.730 2.940 2.710 2.900 488,955 +0.24(+9.02%)
Oct 07, 2009 2.650 2.670 2.580 2.660 190,696 +0.03(+1.14%)
Oct 06, 2009 2.500 2.660 2.440 2.630 398,058 +0.14(+5.62%)
Oct 05, 2009 2.440 2.540 2.440 2.490 199,917 +0.07(+2.94%)
Oct 02, 2009 2.450 2.470 2.380 2.419 87,795 -0.03(-1.27%)
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.