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, 2010 4.010 4.070 3.940 4.070 365,635 +0.04(+0.99%)
Aug 30, 2010 4.090 4.130 3.920 4.030 254,001 -0.10(-2.42%)
Aug 27, 2010 4.130 4.220 4.000 4.130 413,820 -0.08(-1.90%)
Aug 26, 2010 3.750 4.260 3.640 4.210 804,635 +0.54(+14.71%)
Aug 25, 2010 3.370 3.680 3.370 3.670 192,715 +0.27(+7.94%)
Aug 24, 2010 3.380 3.490 3.340 3.400 182,031 -0.09(-2.52%)
Aug 23, 2010 3.450 3.560 3.410 3.488 452,853 +0.06(+1.69%)
Aug 20, 2010 3.500 3.500 3.280 3.430 108,606 -0.07(-2.00%)
Aug 19, 2010 3.480 3.500 3.330 3.500 123,250 +0.04(+1.16%)
Aug 18, 2010 3.370 3.490 3.300 3.460 177,526 +0.15(+4.53%)
Aug 17, 2010 3.350 3.350 3.260 3.310 326,927 +0.04(+1.22%)
Aug 16, 2010 3.120 3.280 3.120 3.270 140,774 +0.12(+3.81%)
Aug 13, 2010 3.150 3.180 3.070 3.150 95,509 +0.03(+0.96%)
Aug 12, 2010 3.050 3.140 3.050 3.120 127,684 +0.02(+0.64%)
Aug 11, 2010 3.150 3.190 3.070 3.100 92,544 -0.15(-4.61%)
Aug 10, 2010 3.200 3.260 3.190 3.250 91,500 -0.02(-0.61%)
Aug 09, 2010 3.270 3.290 3.200 3.270 98,670 +0.00(+0.00%)
Aug 06, 2010 3.270 3.280 3.230 3.270 179,404 +0.01(+0.31%)
Aug 05, 2010 3.160 3.260 3.160 3.260 183,962 +0.06(+1.87%)
Aug 04, 2010 3.100 3.200 3.050 3.200 300 +0.17(+5.61%)
Aug 03, 2010 3.180 3.200 3.029 3.030 225,057 -0.16(-5.02%)
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.