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 (%)
Jun 30, 2011 7.230 7.290 7.130 7.210 158,334 +0.07(+0.98%)
Jun 29, 2011 6.990 7.250 6.970 7.140 186,289 +0.20(+2.88%)
Jun 28, 2011 6.740 6.950 6.690 6.940 170,893 +0.26(+3.89%)
Jun 27, 2011 6.800 6.830 6.670 6.680 331,989 -0.20(-2.91%)
Jun 24, 2011 6.970 7.060 6.770 6.880 314,770 -0.12(-1.71%)
Jun 23, 2011 7.120 7.120 6.822 7.000 589,090 -0.28(-3.85%)
Jun 22, 2011 7.500 7.620 7.221 7.280 340,187 -0.21(-2.80%)
Jun 21, 2011 7.210 7.490 7.210 7.490 416,179 +0.39(+5.49%)
Jun 20, 2011 7.050 7.100 7.040 7.100 380,098 +0.33(+4.87%)
Jun 17, 2011 6.900 6.980 6.650 6.770 453,418 -0.08(-1.17%)
Jun 16, 2011 6.960 7.133 6.790 6.850 351,578 -0.16(-2.28%)
Jun 15, 2011 7.120 7.280 6.900 7.010 367,943 -0.23(-3.18%)
Jun 14, 2011 7.120 7.390 7.090 7.240 347,997 +0.17(+2.40%)
Jun 13, 2011 7.260 7.380 7.070 7.070 418,245 -0.25(-3.42%)
Jun 10, 2011 7.290 7.320 7.100 7.320 326,863 -0.03(-0.41%)
Jun 09, 2011 7.100 7.370 7.050 7.350 330,190 +0.31(+4.40%)
Jun 08, 2011 7.370 7.410 6.950 7.040 849,408 -0.40(-5.38%)
Jun 07, 2011 7.510 7.770 7.440 7.440 378,972 -0.09(-1.20%)
Jun 06, 2011 7.720 7.870 7.480 7.530 489,276 -0.18(-2.33%)
Jun 03, 2011 7.610 7.805 7.550 7.710 288,199 -0.11(-1.41%)
May 24, 2011 7.510 7.850 7.480 7.820 489,934 +0.49(+6.68%)
May 23, 2011 7.540 7.650 7.320 7.330 311,992 -0.30(-3.93%)
May 20, 2011 7.500 7.630 7.300 7.630 261,015 +0.17(+2.28%)
May 19, 2011 7.630 7.700 7.370 7.460 235,577 -0.17(-2.23%)
May 18, 2011 7.420 7.750 7.370 7.630 403,296 +0.29(+3.95%)
May 17, 2011 7.290 7.490 7.160 7.340 644,680 -0.05(-0.68%)
May 16, 2011 7.730 7.940 7.330 7.390 729,169 -0.51(-6.46%)
May 13, 2011 8.320 8.440 7.753 7.900 596,197 -0.24(-2.95%)
May 12, 2011 7.790 8.250 7.520 8.140 755,416 +0.22(+2.78%)
May 11, 2011 8.380 8.380 7.850 7.920 735,911 -0.49(-5.83%)
May 10, 2011 8.610 8.700 8.410 8.410 408,361 -0.17(-1.98%)
May 09, 2011 8.690 8.770 8.400 8.580 721,159 +0.20(+2.39%)
May 06, 2011 8.380 8.700 8.210 8.380 872,326 +0.23(+2.82%)
May 05, 2011 8.640 8.840 7.970 8.150 1,345,456 -0.77(-8.63%)
May 04, 2011 8.650 9.020 8.520 8.920 1,079,337 +0.28(+3.24%)
May 03, 2011 8.820 8.970 8.350 8.640 1,219,730 -0.33(-3.68%)
May 02, 2011 8.970 9.000 8.782 8.970 1,022,733 -0.62(-6.47%)
Apr 29, 2011 9.930 9.950 9.520 9.590 1,098,568 -0.36(-3.62%)
Apr 28, 2011 10.17 10.28 9.750 9.950 1,067,742 -0.05(-0.50%)
Apr 27, 2011 9.500 10.01 9.140 10.00 838,055 +0.65(+6.95%)
Apr 26, 2011 9.850 9.850 9.150 9.350 1,243,886 -0.62(-6.22%)
Apr 25, 2011 10.10 10.19 9.930 9.970 1,085,244 -0.20(-1.97%)
Apr 21, 2011 10.10 10.21 9.950 10.17 895,084 +0.21(+2.11%)
Apr 20, 2011 9.820 10.23 9.770 9.960 1,247,631 +0.39(+4.08%)
Apr 19, 2011 9.450 9.610 9.280 9.570 445,876 +0.06(+0.63%)
Apr 18, 2011 9.680 9.680 9.080 9.510 820,903 -0.13(-1.35%)
Apr 15, 2011 9.730 9.900 9.550 9.640 880,719 -0.01(-0.10%)
Apr 14, 2011 8.630 9.670 8.580 9.650 1,069,116 +0.97(+11.18%)
Apr 13, 2011 8.900 9.010 8.550 8.680 621,703 +0.00(+0.00%)
Apr 12, 2011 9.130 9.130 8.630 8.680 718,130 -0.37(-4.09%)
Apr 11, 2011 9.780 9.870 8.900 9.050 1,118,702 -0.73(-7.46%)
Apr 08, 2011 9.800 9.940 9.640 9.780 726,790 +0.21(+2.19%)
Apr 07, 2011 9.560 9.810 9.450 9.570 409,738 -0.03(-0.31%)
Apr 06, 2011 9.910 10.09 9.410 9.600 1,200,846 -0.24(-2.44%)
Apr 05, 2011 9.370 9.870 9.260 9.840 1,463,803 +0.34(+3.58%)
Apr 04, 2011 8.840 9.500 8.840 9.500 1,483,121 +0.73(+8.32%)
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.