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, 2018 1.040 1.080 1.030 1.030 193,200 -0.03(-2.83%)
Sep 27, 2018 1.040 1.070 1.030 1.060 198,579 +0.00(+0.00%)
Sep 26, 2018 1.060 1.090 1.060 1.060 120,099 -0.03(-2.31%)
Sep 25, 2018 1.100 1.100 1.060 1.085 118,390 +0.01(+0.47%)
Sep 24, 2018 1.110 1.130 1.080 1.080 121,315 -0.05(-4.42%)
Sep 21, 2018 1.110 1.150 1.050 1.130 183,200 -0.02(-1.74%)
Sep 20, 2018 1.090 1.150 1.090 1.150 195,708 +0.08(+7.48%)
Sep 19, 2018 1.030 1.080 1.030 1.070 142,147 +0.03(+2.88%)
Sep 18, 2018 1.040 1.050 1.010 1.040 280,148 +0.00(+0.00%)
Sep 17, 2018 1.050 1.058 1.020 1.040 277,051 -0.02(-1.89%)
Sep 14, 2018 1.090 1.090 1.050 1.060 60,400 -0.04(-3.64%)
Sep 13, 2018 1.110 1.110 1.070 1.100 72,498 +0.02(+1.85%)
Sep 12, 2018 1.070 1.090 1.045 1.080 282,973 +0.01(+0.93%)
Sep 11, 2018 1.090 1.090 1.050 1.070 82,753 -0.02(-1.83%)
Sep 10, 2018 1.070 1.090 1.060 1.090 139,561 +0.04(+3.81%)
Sep 07, 2018 1.020 1.060 1.000 1.050 125,100 +0.03(+2.94%)
Sep 06, 2018 1.050 1.060 1.012 1.020 195,091 -0.03(-3.30%)
Sep 05, 2018 1.080 1.100 1.040 1.055 177,071 -0.03(-2.33%)
Sep 04, 2018 1.070 1.090 1.000 1.080 318,763 -0.01(-1.37%)
Aug 31, 2018 1.095 1.095 1.095 0 -0.03(-2.23%)
Aug 30, 2018 1.120 1.150 1.110 1.120 102,246 -0.03(-2.61%)
Aug 29, 2018 1.170 1.170 1.133 1.150 79,651 -0.01(-0.86%)
Aug 28, 2018 1.180 1.180 1.110 1.160 252,557 +0.01(+0.87%)
Aug 27, 2018 1.150 1.160 1.140 1.150 124,270 +0.00(+0.00%)
Aug 24, 2018 1.120 1.180 1.100 1.150 259,100 +0.04(+3.60%)
Aug 23, 2018 1.110 1.140 1.080 1.110 141,546 -0.01(-0.89%)
Aug 22, 2018 1.130 1.150 1.110 1.120 149,460 +0.00(+0.00%)
Aug 21, 2018 1.100 1.150 1.090 1.120 201,624 +0.02(+1.82%)
Aug 20, 2018 1.060 1.165 1.050 1.100 353,249 +0.02(+1.85%)
Aug 17, 2018 1.040 1.100 1.030 1.080 173,600 +0.05(+4.85%)
Aug 16, 2018 1.040 1.100 1.000 1.030 295,628 -0.02(-1.90%)
Aug 15, 2018 1.060 1.090 1.033 1.050 272,829 -0.04(-3.67%)
Aug 14, 2018 1.070 1.140 1.070 1.090 208,003 +0.00(+0.00%)
Aug 13, 2018 1.170 1.170 1.060 1.090 469,705 -0.08(-6.84%)
Aug 10, 2018 1.200 1.220 1.170 1.170 168,500 -0.04(-3.31%)
Aug 09, 2018 1.180 1.230 1.180 1.210 238,694 +0.03(+2.54%)
Aug 08, 2018 1.160 1.190 1.140 1.180 219,978 +0.01(+0.85%)
Aug 07, 2018 1.200 1.220 1.170 1.170 176,513 -0.03(-2.50%)
Aug 06, 2018 1.240 1.240 1.190 1.200 106,648 -0.04(-3.23%)
Aug 03, 2018 1.210 1.250 1.200 1.240 266,700 +0.05(+4.20%)
Aug 02, 2018 1.190 1.200 1.180 1.190 93,125 -0.01(-0.83%)
Aug 01, 2018 1.190 1.220 1.180 1.200 84,723 +0.01(+0.84%)
Jul 31, 2018 1.190 1.220 1.181 1.190 75,518 -0.01(-0.83%)
Jul 30, 2018 1.200 1.220 1.180 1.200 111,299 -0.00(-0.01%)
Jul 27, 2018 1.180 1.200 1.180 1.200 125,300 +0.01(+0.84%)
Jul 26, 2018 1.200 1.210 1.160 1.190 314,882 -0.02(-1.65%)
Jul 25, 2018 1.220 1.230 1.200 1.210 192,582 +0.00(+0.00%)
Jul 24, 2018 1.260 1.260 1.210 1.210 452,359 -0.04(-3.20%)
Jul 23, 2018 1.250 1.265 1.230 1.250 243,788 +0.01(+0.81%)
Jul 20, 2018 1.250 1.280 1.240 1.240 236,717 -0.01(-0.80%)
Jul 19, 2018 1.250 1.270 1.240 1.250 398,542 -0.02(-1.96%)
Jul 18, 2018 1.280 1.290 1.260 1.275 171,257 -0.03(-1.92%)
Jul 17, 2018 1.300 1.300 1.270 1.300 214,892 +0.00(+0.00%)
Jul 16, 2018 1.320 1.350 1.280 1.300 346,091 -0.02(-1.52%)
Jul 13, 2018 1.320 1.350 1.310 1.320 144,298 -0.03(-2.22%)
Jul 12, 2018 1.380 1.380 1.305 1.350 294,900 -0.01(-0.74%)
Jul 11, 2018 1.400 1.400 1.340 1.360 229,977 -0.05(-3.55%)
Jul 10, 2018 1.410 1.460 1.380 1.410 189,227 +0.01(+0.71%)
Jul 09, 2018 1.460 1.480 1.400 1.400 243,952 -0.06(-4.11%)
Jul 06, 2018 1.440 1.470 1.400 1.460 240,547 +0.00(+0.34%)
Jul 05, 2018 1.400 1.470 1.390 1.455 480,900 +0.08(+5.43%)
Jul 03, 2018 1.380 1.380 1.380 0 +0.00(+0.00%)
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.