Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

2.545 USD -0.065 (-2.49%)
Streaming Delayed Price Updated: 12:46 PM EST, Jan 27, 2021 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 (%)
Oct 31, 2011 8.050 8.070 7.660 7.660 352,131 -0.41(-5.08%)
Oct 28, 2011 8.010 8.150 7.930 8.070 259,487 +0.11(+1.38%)
Oct 27, 2011 7.890 8.200 7.890 7.960 373,222 +0.25(+3.24%)
Oct 26, 2011 7.800 7.830 7.540 7.710 319,058 +0.05(+0.65%)
Oct 25, 2011 7.540 7.780 7.240 7.660 424,101 +0.19(+2.54%)
Oct 24, 2011 7.120 7.500 7.110 7.470 404,384 +0.43(+6.18%)
Oct 21, 2011 7.220 7.350 7.020 7.035 309,887 +0.02(+0.21%)
Oct 20, 2011 6.900 7.190 6.690 7.020 311,843 -0.04(-0.57%)
Oct 19, 2011 7.380 7.470 7.010 7.060 266,151 -0.29(-3.95%)
Oct 18, 2011 7.000 7.520 6.860 7.350 414,682 +0.23(+3.23%)
Oct 17, 2011 7.420 7.480 7.070 7.120 273,685 -0.27(-3.65%)
Oct 14, 2011 7.600 7.600 7.270 7.390 139,537 +0.12(+1.65%)
Oct 13, 2011 7.310 7.330 7.050 7.270 118,040 -0.08(-1.09%)
Oct 12, 2011 7.350 7.640 7.280 7.350 361,206 +0.15(+2.08%)
Oct 11, 2011 7.130 7.320 6.990 7.200 214,887 +0.01(+0.14%)
Oct 10, 2011 6.920 7.210 6.920 7.190 228,796 +0.37(+5.43%)
Oct 07, 2011 7.110 7.160 6.750 6.820 708,491 -0.21(-2.99%)
Oct 06, 2011 6.930 7.100 6.790 7.030 554,768 +0.57(+8.82%)
Oct 05, 2011 6.170 6.500 5.960 6.460 357,384 +0.36(+5.90%)
Oct 04, 2011 6.300 6.300 5.730 6.100 855,249 -0.32(-4.98%)
Oct 03, 2011 6.980 7.030 6.380 6.420 581,020 -0.36(-5.31%)
Sep 30, 2011 6.450 6.870 6.440 6.780 474,215 +0.17(+2.57%)
Sep 29, 2011 6.860 6.930 6.400 6.610 611,383 -0.14(-2.07%)
Sep 28, 2011 7.500 7.570 6.710 6.750 609,052 -0.74(-9.88%)
Sep 27, 2011 7.590 7.800 7.410 7.490 462,093 +0.23(+3.17%)
Sep 26, 2011 7.020 7.320 6.700 7.260 826,092 -0.07(-0.95%)
Sep 23, 2011 7.430 7.650 7.080 7.330 934,438 -0.52(-6.62%)
Sep 22, 2011 7.840 7.950 7.500 7.850 1,010,803 -0.73(-8.51%)
Sep 21, 2011 8.820 9.060 8.510 8.580 729,374 -0.35(-3.92%)
Sep 20, 2011 8.550 9.130 8.470 8.930 779,885 +0.38(+4.44%)
Sep 19, 2011 8.870 9.000 8.400 8.550 477,279 -0.35(-3.93%)
Sep 16, 2011 8.640 8.940 8.600 8.900 456,033 +0.38(+4.46%)
Sep 15, 2011 8.560 8.610 8.090 8.520 466,073 -0.09(-1.05%)
Sep 14, 2011 8.870 8.970 8.490 8.610 361,632 -0.27(-3.04%)
Sep 13, 2011 8.670 8.930 8.430 8.880 320,603 +0.34(+3.98%)
Sep 12, 2011 8.570 8.900 8.100 8.540 640,106 -0.57(-6.26%)
Sep 09, 2011 9.080 9.250 8.840 9.110 709,324 -0.12(-1.30%)
Sep 08, 2011 8.750 9.320 8.620 9.230 909,008 +0.60(+6.95%)
Sep 07, 2011 7.990 8.630 7.820 8.630 364,163 +0.50(+6.15%)
Sep 06, 2011 8.200 8.430 8.000 8.130 436,527 -0.18(-2.17%)
Sep 02, 2011 8.280 8.560 8.180 8.310 536,696 +0.16(+1.96%)
Sep 01, 2011 8.230 8.280 8.090 8.150 118,333 -0.07(-0.85%)
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.