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 (%)
Jul 30, 2010 3.080 3.120 3.050 3.080 43,436 +0.00(+0.00%)
Jul 29, 2010 3.130 3.140 3.070 3.080 42,988 -0.02(-0.65%)
Jul 28, 2010 3.100 3.160 3.040 3.100 141,148 -0.03(-0.96%)
Jul 27, 2010 3.110 3.130 3.050 3.130 80,646 -0.01(-0.32%)
Jul 26, 2010 3.130 3.270 3.120 3.140 95,775 +0.00(+0.00%)
Jul 23, 2010 3.040 3.140 3.040 3.140 85,426 +0.11(+3.63%)
Jul 22, 2010 2.930 3.080 2.930 3.030 148,340 +0.10(+3.41%)
Jul 21, 2010 2.950 2.970 2.920 2.930 54,705 -0.02(-0.68%)
Jul 20, 2010 2.920 2.970 2.900 2.950 87,160 +0.00(+0.00%)
Jul 19, 2010 2.980 3.020 2.910 2.950 173,560 -0.06(-1.99%)
Jul 16, 2010 3.010 3.060 2.950 3.010 123,127 -0.08(-2.59%)
Jul 15, 2010 3.140 3.140 3.060 3.090 76,857 -0.04(-1.28%)
Jul 14, 2010 3.150 3.190 3.122 3.130 165,840 -0.03(-0.95%)
Jul 13, 2010 3.200 3.200 3.130 3.160 119,827 +0.05(+1.61%)
Jul 12, 2010 3.160 3.170 3.100 3.110 146,258 +0.00(+0.00%)
Jul 09, 2010 3.110 3.120 2.930 3.110 187,158 +0.16(+5.42%)
Jul 08, 2010 2.940 2.970 2.920 2.950 48,761 +0.01(+0.34%)
Jul 07, 2010 2.860 2.950 2.850 2.940 100,131 +0.09(+3.15%)
Jul 06, 2010 3.010 3.070 2.850 2.850 264,128 -0.19(-6.25%)
Jul 02, 2010 3.040 3.150 3.010 3.040 151,709 -0.12(-3.80%)
Jul 01, 2010 3.000 3.190 2.920 3.160 217,376 +0.02(+0.64%)
Jun 30, 2010 3.140 3.180 3.090 3.140 133,480 +0.04(+1.29%)
Jun 29, 2010 3.230 3.230 3.000 3.100 200,403 -0.16(-4.91%)
Jun 25, 2010 3.260 3.300 3.080 3.260 111,482 +0.14(+4.49%)
Jun 24, 2010 3.190 3.200 3.110 3.120 103,681 -0.06(-1.89%)
Jun 23, 2010 3.170 3.230 3.130 3.180 98,685 -0.07(-2.15%)
Jun 22, 2010 3.250 3.300 3.230 3.250 128,585 +0.03(+0.93%)
Jun 21, 2010 3.490 3.490 3.220 3.220 205,674 -0.25(-7.20%)
Jun 18, 2010 3.470 3.490 3.410 3.470 140,972 +0.07(+2.06%)
Jun 17, 2010 3.350 3.490 3.300 3.400 147,251 +0.09(+2.72%)
Jun 16, 2010 3.300 3.330 3.220 3.310 175,925 -0.01(-0.30%)
Jun 15, 2010 3.110 3.320 3.080 3.320 233,222 +0.21(+6.75%)
Jun 14, 2010 3.110 3.120 3.080 3.110 56,944 +0.05(+1.63%)
Jun 11, 2010 3.080 3.100 3.030 3.060 96,674 -0.01(-0.33%)
Jun 10, 2010 3.070 3.120 3.060 3.070 89,550 +0.01(+0.33%)
Jun 09, 2010 3.150 3.150 3.060 3.060 102,688 -0.09(-2.86%)
Jun 08, 2010 3.100 3.150 3.020 3.150 108,163 +0.10(+3.28%)
Jun 07, 2010 3.070 3.080 2.970 3.050 268,752 -0.01(-0.33%)
Jun 04, 2010 3.060 3.120 3.000 3.060 113,493 +0.02(+0.66%)
Jun 03, 2010 3.050 3.090 3.000 3.040 101,867 -0.05(-1.62%)
Jun 02, 2010 3.090 3.160 3.010 3.090 157,290 -0.01(-0.32%)
Jun 01, 2010 3.210 3.260 3.100 3.100 172,905 -0.17(-5.20%)
May 28, 2010 3.270 3.290 3.232 3.270 120,734 -0.02(-0.60%)
May 27, 2010 3.200 3.350 3.200 3.290 123,549 +0.14(+4.44%)
May 26, 2010 3.100 3.200 3.090 3.150 196,764 +0.14(+4.65%)
May 25, 2010 3.000 3.040 2.860 3.010 286,763 -0.14(-4.44%)
May 24, 2010 3.000 3.210 3.000 3.150 168,167 +0.10(+3.28%)
May 21, 2010 2.900 3.080 2.790 3.050 313,794 +0.14(+4.81%)
May 20, 2010 2.980 3.020 2.910 2.910 492,405 -0.29(-9.06%)
May 19, 2010 3.330 3.370 3.050 3.200 553,620 -0.20(-5.88%)
May 18, 2010 3.550 3.550 3.350 3.400 1,500 -0.10(-2.86%)
May 17, 2010 3.690 3.690 3.450 3.500 182,999 -0.15(-4.11%)
May 14, 2010 3.650 3.860 3.580 3.650 230,400 -0.15(-3.95%)
May 13, 2010 3.890 3.910 3.770 3.800 213,681 -0.10(-2.56%)
May 12, 2010 3.790 3.930 3.770 3.900 512,085 +0.16(+4.28%)
May 11, 2010 3.660 3.760 3.650 3.740 392,045 +0.22(+6.25%)
May 10, 2010 3.390 3.520 3.389 3.520 217,799 +0.16(+4.76%)
May 07, 2010 3.350 3.390 3.170 3.360 500,637 -0.04(-1.18%)
May 06, 2010 3.550 3.590 3.150 3.400 384,256 -0.13(-3.68%)
May 05, 2010 3.400 3.570 3.361 3.530 426,659 +0.02(+0.57%)
May 04, 2010 3.800 3.800 3.490 3.510 391,981 -0.31(-8.12%)
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.