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 (%)
Jul 31, 2019 1.750 1.760 1.680 1.700 767,394 -0.04(-2.30%)
Jul 30, 2019 1.770 1.810 1.740 1.740 435,103 -0.03(-1.69%)
Jul 29, 2019 1.710 1.770 1.689 1.770 583,929 +0.09(+5.36%)
Jul 26, 2019 1.700 1.760 1.660 1.680 846,900 -0.04(-2.33%)
Jul 25, 2019 1.800 1.800 1.640 1.720 1,135,043 -0.08(-4.44%)
Jul 24, 2019 1.750 1.800 1.750 1.800 867,513 +0.09(+5.26%)
Jul 23, 2019 1.730 1.870 1.620 1.710 1,982,562 +0.00(+0.00%)
Jul 22, 2019 1.600 1.720 1.590 1.710 1,526,993 +0.12(+7.55%)
Jul 19, 2019 1.640 1.690 1.550 1.590 1,419,000 -0.02(-1.24%)
Jul 18, 2019 1.500 1.610 1.470 1.610 2,466,939 +0.13(+8.78%)
Jul 17, 2019 1.300 1.480 1.300 1.480 2,679,005 +0.19(+14.73%)
Jul 16, 2019 1.180 1.300 1.180 1.290 1,209,862 +0.11(+9.32%)
Jul 15, 2019 1.160 1.200 1.140 1.180 396,545 +0.03(+2.61%)
Jul 12, 2019 1.110 1.150 1.090 1.150 265,700 +0.04(+3.60%)
Jul 11, 2019 1.090 1.110 1.040 1.110 413,744 +0.05(+4.72%)
Jul 10, 2019 1.100 1.150 1.060 1.060 833,712 -0.03(-2.75%)
Jul 09, 2019 1.130 1.140 1.090 1.090 521,287 -0.06(-5.22%)
Jul 08, 2019 1.170 1.170 1.130 1.150 128,892 -0.01(-0.86%)
Jul 05, 2019 1.140 1.170 1.120 1.160 305,700 -0.02(-1.69%)
Jul 03, 2019 1.170 1.180 1.150 1.180 202,200 +0.03(+2.61%)
Jul 02, 2019 1.120 1.160 1.110 1.150 499,651 +0.04(+3.60%)
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.