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, 2011 8.300 8.490 8.050 8.220 335,962 -0.14(-1.67%)
Aug 30, 2011 7.920 8.480 7.900 8.360 447,104 +0.49(+6.23%)
Aug 29, 2011 7.890 7.900 7.711 7.870 249,543 +0.12(+1.55%)
Aug 26, 2011 7.550 7.800 7.310 7.750 253,274 +0.23(+3.06%)
Aug 25, 2011 7.500 7.650 7.390 7.520 368,488 -0.02(-0.27%)
Aug 24, 2011 7.720 7.770 7.260 7.540 517,642 -0.32(-4.07%)
Aug 23, 2011 7.900 8.040 7.660 7.860 372,866 -0.08(-1.01%)
Aug 22, 2011 7.630 7.960 7.530 7.940 524,232 +0.48(+6.43%)
Aug 19, 2011 7.260 7.690 7.220 7.460 351,155 +0.13(+1.77%)
Aug 18, 2011 7.400 7.440 7.160 7.330 280,222 -0.16(-2.14%)
Aug 17, 2011 7.540 7.710 7.360 7.490 153,093 -0.05(-0.66%)
Aug 16, 2011 7.740 7.770 7.380 7.540 208,812 -0.19(-2.46%)
Aug 15, 2011 7.500 7.820 7.460 7.730 309,267 +0.23(+3.07%)
Aug 12, 2011 7.490 7.500 7.150 7.500 232,411 +0.08(+1.08%)
Aug 11, 2011 7.040 7.440 6.890 7.420 407,089 +0.30(+4.21%)
Aug 10, 2011 6.770 7.350 6.600 7.120 562,820 +0.39(+5.79%)
Aug 09, 2011 6.810 6.824 6.360 6.730 707,096 +0.22(+3.38%)
Aug 08, 2011 6.970 6.980 6.440 6.510 841,608 -0.38(-5.52%)
Aug 05, 2011 7.060 7.100 6.670 6.890 609,094 -0.26(-3.64%)
Aug 04, 2011 7.960 8.100 7.060 7.150 832,106 -0.81(-10.18%)
Aug 03, 2011 7.550 7.960 7.500 7.960 569,375 +0.43(+5.71%)
Aug 02, 2011 7.590 7.750 7.480 7.530 287,783 -0.03(-0.40%)
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.