Alexco Resource Corp (NY: AXU )

2.500 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.840 3.910 3.750 3.900 409,317 +0.00(+0.00%)
Oct 26, 2012 3.910 3.900 3.900 3.900 122,800 -0.02(-0.51%)
Oct 25, 2012 3.940 4.009 3.860 3.920 180,906 +0.12(+3.16%)
Oct 24, 2012 3.950 3.950 3.760 3.800 209,743 -0.08(-2.06%)
Oct 23, 2012 3.950 3.950 3.790 3.880 224,188 +0.03(+0.78%)
Oct 19, 2012 3.900 3.980 3.720 3.850 516,915 -0.08(-2.04%)
Oct 18, 2012 4.070 4.090 3.900 3.930 236,602 -0.16(-3.91%)
Oct 17, 2012 3.960 4.170 3.890 4.090 288,888 +0.15(+3.81%)
Oct 16, 2012 3.960 4.004 3.890 3.940 304,803 +0.03(+0.77%)
Oct 15, 2012 3.990 4.020 3.890 3.910 338,215 -0.14(-3.46%)
Oct 12, 2012 4.150 4.190 4.020 4.050 157,602 -0.10(-2.41%)
Oct 11, 2012 4.210 4.250 4.120 4.150 319,400 -0.01(-0.24%)
Oct 10, 2012 4.030 4.200 4.020 4.160 209,722 +0.13(+3.23%)
Oct 09, 2012 4.140 4.190 4.010 4.030 396,907 -0.11(-2.66%)
Oct 08, 2012 4.120 4.260 4.100 4.140 203,137 +0.01(+0.24%)
Oct 05, 2012 4.230 4.280 4.120 4.130 183,691 -0.08(-1.90%)
Oct 04, 2012 4.180 4.290 4.160 4.210 268,158 +0.08(+1.94%)
Oct 03, 2012 4.150 4.150 4.040 4.130 189,400 -0.01(-0.24%)
Oct 02, 2012 4.240 4.280 4.120 4.140 320,915 -0.10(-2.36%)
Oct 01, 2012 4.400 4.480 4.230 4.240 328,306 -0.10(-2.30%)
Sep 28, 2012 4.330 4.470 4.300 4.340 225,161 -0.01(-0.23%)
Sep 27, 2012 4.240 4.430 4.240 4.350 322,903 +0.13(+3.08%)
Sep 26, 2012 4.170 4.270 3.981 4.220 395,409 +0.03(+0.72%)
Sep 25, 2012 4.310 4.430 4.030 4.190 654,544 -0.10(-2.33%)
Sep 24, 2012 4.500 4.500 4.210 4.290 429,470 -0.28(-6.13%)
Sep 21, 2012 4.650 4.700 4.480 4.570 436,007 +0.06(+1.33%)
Sep 20, 2012 4.630 4.630 4.470 4.510 346,653 -0.15(-3.22%)
Sep 19, 2012 4.550 4.730 4.480 4.660 455,697 +0.13(+2.87%)
Sep 18, 2012 4.560 4.700 4.500 4.530 323,045 -0.02(-0.44%)
Sep 17, 2012 4.520 4.630 4.500 4.550 304,773 -0.01(-0.22%)
Sep 14, 2012 4.400 4.640 4.400 4.560 591,569 +0.24(+5.56%)
Sep 13, 2012 3.960 4.350 3.850 4.320 655,045 +0.36(+9.09%)
Sep 12, 2012 4.070 4.230 3.840 3.960 349,350 -0.04(-1.00%)
Sep 11, 2012 4.020 4.090 3.980 4.000 228,484 +0.02(+0.50%)
Sep 10, 2012 4.020 4.200 3.950 3.980 577,324 +0.03(+0.76%)
Sep 07, 2012 3.980 4.090 3.760 3.950 670,288 +0.09(+2.33%)
Sep 06, 2012 3.890 4.020 3.800 3.860 557,551 +0.03(+0.78%)
Sep 05, 2012 3.850 3.890 3.740 3.830 207,148 -0.04(-1.03%)
Sep 04, 2012 3.600 3.890 3.530 3.870 538,936 +0.32(+9.01%)
Aug 31, 2012 3.410 3.640 3.390 3.550 396,172 +0.17(+5.03%)
Aug 30, 2012 3.500 3.550 3.360 3.380 161,404 -0.13(-3.70%)
Aug 29, 2012 3.590 3.600 3.470 3.510 185,369 -0.10(-2.77%)
Aug 27, 2012 3.560 3.650 3.550 3.610 190,624 +0.07(+1.98%)
Aug 24, 2012 3.640 3.660 3.525 3.540 269,914 -0.09(-2.48%)
Aug 23, 2012 3.720 3.809 3.609 3.630 397,606 -0.04(-1.09%)
Aug 22, 2012 3.790 3.830 3.570 3.670 463,595 -0.09(-2.39%)
Aug 21, 2012 3.580 3.860 3.580 3.760 527,372 +0.26(+7.43%)
Aug 20, 2012 3.370 3.510 3.230 3.500 429,289 +0.13(+3.86%)
Aug 17, 2012 3.370 3.380 3.330 3.370 257,875 +0.04(+1.20%)
Aug 16, 2012 3.250 3.360 3.230 3.330 487,096 +0.07(+2.15%)
Aug 15, 2012 3.270 3.290 3.230 3.260 264,347 +0.00(+0.00%)
Aug 14, 2012 3.270 3.285 3.250 3.260 274,510 -0.01(-0.31%)
Aug 13, 2012 3.300 3.400 3.230 3.270 368,626 +0.00(+0.00%)
Aug 10, 2012 3.410 3.470 3.210 3.270 669,919 -0.14(-4.11%)
Aug 09, 2012 3.660 3.660 3.380 3.410 776,201 -0.24(-6.58%)
Aug 08, 2012 4.250 4.250 3.620 3.650 1,348,950 -0.69(-15.90%)
Aug 07, 2012 4.160 4.380 4.160 4.340 156,443 +0.01(+0.23%)
Aug 06, 2012 4.160 4.400 4.160 4.330 132,290 +0.21(+5.10%)
Aug 03, 2012 4.110 4.210 4.092 4.120 71,326 +0.10(+2.49%)
Aug 02, 2012 4.150 4.280 4.020 4.020 156,335 -0.18(-4.29%)
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.