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 (%)
Apr 30, 2018 1.510 1.514 1.430 1.460 245,716 -0.07(-4.58%)
Apr 27, 2018 1.560 1.560 1.520 1.530 89,915 -0.01(-0.65%)
Apr 26, 2018 1.520 1.550 1.500 1.540 98,410 +0.03(+1.99%)
Apr 25, 2018 1.500 1.530 1.490 1.510 146,879 -0.02(-1.31%)
Apr 24, 2018 1.550 1.550 1.470 1.530 295,322 +0.02(+1.32%)
Apr 23, 2018 1.580 1.620 1.480 1.510 626,733 -0.10(-6.21%)
Apr 20, 2018 1.630 1.680 1.570 1.610 238,396 -0.04(-2.42%)
Apr 19, 2018 1.650 1.700 1.610 1.650 305,870 +0.03(+1.85%)
Apr 18, 2018 1.580 1.660 1.580 1.620 633,640 +0.07(+4.52%)
Apr 17, 2018 1.510 1.610 1.510 1.550 572,821 +0.02(+1.31%)
Apr 16, 2018 1.540 1.590 1.510 1.530 275,079 +0.01(+0.66%)
Apr 13, 2018 1.480 1.550 1.470 1.520 282,112 +0.05(+3.40%)
Apr 12, 2018 1.480 1.520 1.460 1.470 182,833 -0.01(-0.68%)
Apr 11, 2018 1.450 1.540 1.420 1.480 457,107 +0.05(+3.86%)
Apr 10, 2018 1.440 1.450 1.410 1.425 276,564 +0.02(+1.06%)
Apr 09, 2018 1.410 1.420 1.370 1.410 169,063 +0.01(+0.71%)
Apr 06, 2018 1.410 1.450 1.380 1.400 128,606 +0.01(+0.72%)
Apr 05, 2018 1.320 1.400 1.320 1.390 195,793 +0.07(+5.30%)
Apr 04, 2018 1.400 1.400 1.320 1.320 360,052 -0.08(-5.71%)
Apr 03, 2018 1.380 1.400 1.360 1.400 95,137 +0.03(+2.19%)
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.