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 (%)
Jan 31, 2014 1.670 1.690 1.600 1.600 243,271 -0.05(-3.03%)
Jan 30, 2014 1.610 1.690 1.600 1.650 143,305 -0.05(-2.94%)
Jan 29, 2014 1.600 1.710 1.560 1.700 340,829 +0.15(+9.68%)
Jan 28, 2014 1.530 1.550 1.480 1.550 278,842 +0.05(+3.33%)
Jan 27, 2014 1.680 1.720 1.440 1.500 733,696 -0.21(-12.28%)
Jan 24, 2014 1.860 1.880 1.680 1.710 297,347 -0.07(-3.93%)
Jan 23, 2014 1.800 1.920 1.760 1.780 415,563 +0.04(+2.30%)
Jan 22, 2014 1.810 1.878 1.710 1.740 395,474 -0.08(-4.40%)
Jan 21, 2014 1.780 1.930 1.710 1.820 889,903 +0.13(+7.69%)
Jan 17, 2014 1.620 1.690 1.690 1.690 410,400 +0.08(+4.97%)
Jan 16, 2014 1.570 1.630 1.560 1.610 516,047 +0.07(+4.55%)
Jan 15, 2014 1.430 1.550 1.410 1.540 409,399 +0.07(+4.76%)
Jan 14, 2014 1.440 1.580 1.400 1.470 1,040,019 +0.04(+2.80%)
Jan 13, 2014 1.325 1.440 1.280 1.430 479,080 +0.12(+9.16%)
Jan 10, 2014 1.340 1.340 1.270 1.310 315,918 -0.01(-0.76%)
Jan 09, 2014 1.330 1.350 1.260 1.320 547,798 -0.03(-2.22%)
Jan 08, 2014 1.350 1.370 1.320 1.350 218,049 -0.02(-1.46%)
Jan 07, 2014 1.360 1.370 1.310 1.370 160,424 +0.00(+0.00%)
Jan 06, 2014 1.350 1.380 1.310 1.370 255,655 +0.05(+3.79%)
Jan 03, 2014 1.350 1.400 1.310 1.320 547,224 -0.03(-2.22%)
Jan 02, 2014 1.300 1.350 1.270 1.350 710,350 +0.09(+7.14%)
Dec 31, 2013 1.200 1.260 1.260 1.260 617,400 +0.04(+3.28%)
Dec 30, 2013 1.210 1.230 1.200 1.220 269,108 +0.00(+0.00%)
Dec 27, 2013 1.230 1.230 1.190 1.220 251,359 +0.02(+1.67%)
Dec 26, 2013 1.230 1.230 1.200 1.200 293,863 -0.02(-1.64%)
Dec 24, 2013 1.225 1.230 1.200 1.220 231,756 +0.02(+1.67%)
Dec 23, 2013 1.240 1.250 1.200 1.200 303,025 +0.00(+0.00%)
Dec 20, 2013 1.220 1.270 1.190 1.200 512,741 +0.01(+0.84%)
Dec 19, 2013 1.170 1.210 1.160 1.190 286,260 -0.01(-0.83%)
Dec 18, 2013 1.270 1.289 1.200 1.200 630,797 -0.04(-3.23%)
Dec 17, 2013 1.300 1.350 1.240 1.240 290,579 -0.05(-3.88%)
Dec 16, 2013 1.360 1.400 1.240 1.290 647,552 -0.10(-7.19%)
Dec 13, 2013 1.350 1.400 1.330 1.390 585,970 +0.05(+3.73%)
Dec 12, 2013 1.290 1.350 1.250 1.340 219,163 +0.01(+0.75%)
Dec 11, 2013 1.260 1.400 1.250 1.330 810,491 +0.05(+3.50%)
Dec 10, 2013 1.190 1.300 1.190 1.285 543,261 +0.11(+9.83%)
Dec 09, 2013 1.245 1.245 1.150 1.170 388,717 -0.06(-4.88%)
Dec 06, 2013 1.290 1.320 1.220 1.230 215,166 -0.01(-0.81%)
Dec 05, 2013 1.240 1.290 1.230 1.240 142,417 -0.06(-4.62%)
Dec 04, 2013 1.220 1.310 1.220 1.300 308,628 +0.07(+5.69%)
Dec 03, 2013 1.230 1.240 1.150 1.230 342,259 -0.01(-0.81%)
Dec 02, 2013 1.390 1.400 1.220 1.240 297,155 -0.12(-8.82%)
Nov 29, 2013 1.310 1.370 1.300 1.360 114,860 +0.06(+4.62%)
Nov 27, 2013 1.320 1.390 1.260 1.300 214,279 +0.01(+0.39%)
Nov 26, 2013 1.230 1.300 1.200 1.295 176,141 +0.05(+4.44%)
Nov 25, 2013 1.260 1.260 1.200 1.240 251,123 +0.02(+1.64%)
Nov 22, 2013 1.240 1.260 1.200 1.220 108,683 +0.00(+0.00%)
Nov 21, 2013 1.260 1.280 1.200 1.220 183,507 -0.02(-1.61%)
Nov 20, 2013 1.270 1.310 1.230 1.240 308,833 -0.06(-4.62%)
Nov 19, 2013 1.345 1.390 1.290 1.300 156,442 -0.02(-1.52%)
Nov 18, 2013 1.340 1.360 1.280 1.320 236,307 -0.04(-2.94%)
Nov 15, 2013 1.240 1.430 1.240 1.360 403,871 +0.12(+9.68%)
Nov 14, 2013 1.230 1.270 1.200 1.240 185,863 -0.02(-1.59%)
Nov 12, 2013 1.270 1.330 1.240 1.260 101,920 -0.04(-3.08%)
Nov 11, 2013 1.280 1.330 1.270 1.300 100,200 -0.01(-0.76%)
Nov 08, 2013 1.210 1.320 1.200 1.310 172,484 +0.05(+3.97%)
Nov 07, 2013 1.320 1.340 1.250 1.260 156,043 -0.09(-6.67%)
Nov 06, 2013 1.380 1.390 1.350 1.350 73,680 +0.00(+0.00%)
Nov 05, 2013 1.350 1.390 1.320 1.350 115,841 +0.00(+0.00%)
Nov 04, 2013 1.370 1.420 1.310 1.350 185,397 +0.01(+0.75%)
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.