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 (%)
May 31, 2013 1.590 1.650 1.510 1.600 795,594 -0.03(-1.84%)
May 30, 2013 1.530 1.680 1.530 1.630 799,498 +0.13(+8.67%)
May 29, 2013 1.520 1.540 1.500 1.500 428,972 -0.02(-1.32%)
May 28, 2013 1.610 1.610 1.500 1.520 273,154 -0.03(-1.94%)
May 24, 2013 1.500 1.590 1.500 1.550 205,362 +0.03(+1.97%)
May 23, 2013 1.540 1.540 1.480 1.520 286,633 -0.01(-0.65%)
May 22, 2013 1.590 1.630 1.470 1.530 598,237 -0.04(-2.55%)
May 21, 2013 1.630 1.660 1.570 1.570 323,923 -0.11(-6.55%)
May 20, 2013 1.570 1.709 1.550 1.680 277,280 +0.08(+5.00%)
May 17, 2013 1.540 1.610 1.500 1.600 428,194 +0.04(+2.56%)
May 16, 2013 1.590 1.610 1.520 1.560 391,720 -0.03(-1.89%)
May 15, 2013 1.700 1.710 1.570 1.590 437,268 -0.11(-6.47%)
May 13, 2013 1.750 1.770 1.690 1.700 217,322 -0.06(-3.41%)
May 10, 2013 1.770 1.810 1.710 1.760 210,197 -0.01(-0.56%)
May 09, 2013 1.790 1.830 1.770 1.770 186,072 -0.04(-2.21%)
May 08, 2013 1.780 1.850 1.770 1.810 301,240 +0.04(+2.26%)
May 07, 2013 1.800 1.800 1.710 1.770 381,947 -0.04(-2.21%)
May 06, 2013 1.950 1.950 1.790 1.810 509,210 -0.13(-6.70%)
May 03, 2013 1.970 2.000 1.930 1.940 292,322 -0.03(-1.52%)
May 02, 2013 2.050 2.050 1.950 1.970 310,800 +0.02(+1.03%)
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.