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 (%)
Nov 30, 2011 6.620 6.900 6.580 6.770 403,659 +0.43(+6.78%)
Nov 29, 2011 6.480 6.530 6.170 6.340 288,086 -0.22(-3.35%)
Nov 28, 2011 6.460 6.720 6.460 6.560 257,616 +0.33(+5.30%)
Nov 25, 2011 6.220 6.410 6.180 6.230 111,679 -0.02(-0.32%)
Nov 23, 2011 6.530 6.530 6.180 6.250 251,126 -0.28(-4.29%)
Nov 22, 2011 6.420 6.620 6.290 6.530 503,849 +0.25(+3.98%)
Nov 21, 2011 6.500 6.520 6.070 6.280 631,423 -0.39(-5.85%)
Nov 18, 2011 6.920 6.920 6.580 6.670 335,388 -0.03(-0.45%)
Nov 17, 2011 6.980 6.980 6.610 6.700 360,232 -0.34(-4.83%)
Nov 16, 2011 7.140 7.230 7.000 7.040 168,988 -0.15(-2.09%)
Nov 15, 2011 7.240 7.300 7.100 7.190 150,555 +0.04(+0.56%)
Nov 14, 2011 7.150 7.240 6.980 7.150 163,309 +0.01(+0.14%)
Nov 11, 2011 7.250 7.390 7.070 7.140 531,487 -0.03(-0.42%)
Nov 10, 2011 7.450 7.450 7.040 7.170 448,488 -0.21(-2.85%)
Nov 09, 2011 7.740 7.838 7.280 7.380 525,642 -0.53(-6.70%)
Nov 08, 2011 7.890 8.000 7.770 7.910 233,229 -0.03(-0.38%)
Nov 07, 2011 7.990 8.120 7.780 7.940 253,808 +0.08(+1.02%)
Nov 04, 2011 7.630 7.960 7.610 7.860 237,560 +0.11(+1.42%)
Nov 03, 2011 7.740 7.850 7.500 7.750 219,874 +0.12(+1.57%)
Nov 02, 2011 7.400 7.670 7.320 7.630 389,390 +0.42(+5.83%)
Nov 01, 2011 7.450 7.550 7.070 7.210 807,374 -0.45(-5.87%)
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%)
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.