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, 2014 1.020 1.040 1.005 1.020 819,313 +0.00(+0.00%)
Jul 30, 2014 1.050 1.090 1.010 1.020 2,222,888 -0.23(-18.40%)
Jul 29, 2014 1.280 1.280 1.240 1.250 109,402 -0.02(-1.57%)
Jul 28, 2014 1.240 1.250 1.230 1.270 171,845 +0.04(+3.25%)
Jul 25, 2014 1.200 1.250 1.200 1.230 80,621 +0.03(+2.50%)
Jul 24, 2014 1.250 1.259 1.200 1.200 205,242 -0.05(-4.38%)
Jul 23, 2014 1.250 1.290 1.250 1.255 78,237 +0.00(+0.00%)
Jul 22, 2014 1.290 1.290 1.250 1.255 136,713 -0.04(-2.71%)
Jul 21, 2014 1.280 1.300 1.260 1.290 85,964 +0.01(+0.78%)
Jul 18, 2014 1.290 1.300 1.260 1.280 93,026 -0.02(-1.54%)
Jul 17, 2014 1.220 1.310 1.220 1.300 163,936 +0.07(+5.69%)
Jul 16, 2014 1.240 1.290 1.220 1.230 192,606 -0.01(-0.81%)
Jul 15, 2014 1.310 1.360 1.240 1.240 394,910 -0.06(-4.62%)
Jul 14, 2014 1.240 1.390 1.240 1.300 516,729 -0.08(-5.80%)
Jul 11, 2014 1.300 1.400 1.300 1.380 442,067 +0.07(+5.34%)
Jul 10, 2014 1.400 1.440 1.300 1.310 574,058 -0.01(-0.76%)
Jul 09, 2014 1.240 1.350 1.230 1.320 446,447 +0.07(+5.60%)
Jul 08, 2014 1.240 1.280 1.180 1.250 227,823 +0.05(+4.17%)
Jul 07, 2014 1.240 1.270 1.200 1.200 289,182 +0.00(+0.00%)
Jul 03, 2014 1.270 1.200 1.200 1.200 340,700 -0.06(-4.76%)
Jul 02, 2014 1.220 1.290 1.220 1.260 244,422 +0.04(+3.28%)
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.