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 (%)
Oct 31, 2018 0.9000 0.9244 0.8999 0.9044 224,449 -0.03(-3.21%)
Oct 30, 2018 0.9300 0.9400 0.9000 0.9344 306,448 +0.01(+1.09%)
Oct 29, 2018 0.9000 0.9400 0.9000 0.9243 242,723 +0.00(+0.47%)
Oct 26, 2018 0.9400 0.9500 0.9000 0.9200 239,900 -0.02(-2.14%)
Oct 25, 2018 1.000 1.020 0.9310 0.9401 470,815 -0.09(-8.73%)
Oct 24, 2018 1.030 1.080 1.000 1.030 281,417 +0.01(+0.98%)
Oct 23, 2018 1.080 1.080 1.020 1.020 335,231 -0.03(-2.86%)
Oct 22, 2018 1.070 1.080 1.020 1.050 247,566 -0.02(-1.87%)
Oct 19, 2018 1.070 1.080 1.050 1.070 96,800 +0.00(+0.00%)
Oct 18, 2018 1.060 1.090 1.060 1.070 53,812 +0.00(+0.00%)
Oct 17, 2018 1.110 1.110 1.060 1.070 103,414 -0.03(-2.73%)
Oct 16, 2018 1.130 1.130 1.090 1.100 82,396 -0.01(-0.90%)
Oct 15, 2018 1.100 1.150 1.100 1.110 188,856 +0.04(+3.74%)
Oct 12, 2018 1.100 1.120 1.060 1.070 145,100 -0.02(-1.83%)
Oct 11, 2018 1.050 1.120 1.040 1.090 374,581 +0.06(+5.83%)
Oct 10, 2018 1.020 1.060 1.020 1.030 65,109 -0.01(-0.96%)
Oct 09, 2018 1.050 1.060 1.030 1.040 70,626 -0.01(-0.95%)
Oct 08, 2018 1.030 1.050 1.010 1.050 252,123 +0.01(+0.96%)
Oct 05, 2018 1.040 1.050 1.020 1.040 87,300 +0.00(+0.00%)
Oct 04, 2018 1.050 1.060 1.030 1.040 134,021 -0.01(-0.95%)
Oct 03, 2018 1.050 1.060 1.040 1.050 60,278 +0.01(+0.48%)
Oct 02, 2018 1.050 1.080 1.035 1.045 254,003 +0.00(+0.48%)
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.