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 (%)
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%)
Aug 01, 2012 4.140 4.300 4.010 4.200 191,980 +0.06(+1.45%)
Jul 31, 2012 4.380 4.450 4.110 4.140 149,128 -0.21(-4.83%)
Jul 30, 2012 4.160 4.410 4.160 4.350 149,000 +0.15(+3.57%)
Jul 27, 2012 4.170 4.260 4.070 4.200 200,815 +0.07(+1.69%)
Jul 26, 2012 4.150 4.190 4.000 4.130 194,019 +0.01(+0.24%)
Jul 25, 2012 4.020 4.150 3.960 4.120 142,546 +0.20(+5.10%)
Jul 24, 2012 4.040 4.070 3.870 3.920 181,746 -0.08(-2.00%)
Jul 23, 2012 3.970 4.040 3.920 4.000 90,633 -0.02(-0.50%)
Jul 20, 2012 3.990 4.040 3.990 4.020 65,476 +0.01(+0.25%)
Jul 19, 2012 3.990 4.100 3.990 4.010 168,114 +0.04(+1.01%)
Jul 18, 2012 4.050 4.060 3.940 3.970 257,397 -0.12(-2.93%)
Jul 17, 2012 4.260 4.260 4.030 4.090 270,757 -0.12(-2.85%)
Jul 16, 2012 4.190 4.290 4.170 4.210 128,190 +0.01(+0.24%)
Jul 13, 2012 4.240 4.330 4.130 4.200 228,624 +0.01(+0.24%)
Jul 12, 2012 4.260 4.290 4.080 4.190 374,361 -0.11(-2.56%)
Jul 11, 2012 4.220 4.320 4.150 4.300 207,246 +0.11(+2.63%)
Jul 10, 2012 4.490 4.590 4.160 4.190 234,371 -0.27(-6.05%)
Jul 09, 2012 4.460 4.529 4.430 4.460 77,394 -0.01(-0.22%)
Jul 06, 2012 4.550 4.600 4.260 4.470 295,347 -0.17(-3.66%)
Jul 05, 2012 4.720 4.790 4.610 4.640 173,752 -0.13(-2.73%)
Jul 03, 2012 4.670 4.790 4.570 4.770 161,006 +0.26(+5.76%)
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.