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, 2013 1.280 1.300 1.210 1.260 228,024 -0.02(-1.56%)
Jul 30, 2013 1.340 1.340 1.270 1.280 117,664 -0.02(-1.54%)
Jul 29, 2013 1.290 1.330 1.270 1.300 128,226 +0.02(+1.56%)
Jul 26, 2013 1.300 1.330 1.250 1.280 200,378 -0.03(-2.29%)
Jul 25, 2013 1.330 1.350 1.290 1.310 193,345 +0.02(+1.55%)
Jul 24, 2013 1.410 1.450 1.260 1.290 365,223 -0.12(-8.51%)
Jul 23, 2013 1.190 1.430 1.190 1.410 645,558 +0.22(+18.49%)
Jul 22, 2013 1.140 1.210 1.110 1.190 436,620 +0.08(+7.21%)
Jul 19, 2013 1.110 1.120 1.090 1.110 274,729 -0.03(-2.63%)
Jul 18, 2013 1.140 1.190 1.100 1.140 685,734 -0.06(-5.00%)
Jul 17, 2013 1.340 1.340 1.190 1.200 375,927 -0.10(-7.69%)
Jul 16, 2013 1.230 1.310 1.230 1.300 371,668 +0.10(+8.33%)
Jul 15, 2013 1.200 1.250 1.200 1.200 101,465 +0.00(+0.00%)
Jul 12, 2013 1.290 1.340 1.200 1.200 152,420 -0.09(-6.98%)
Jul 11, 2013 1.270 1.310 1.240 1.290 295,670 +0.09(+7.50%)
Jul 10, 2013 1.140 1.200 1.130 1.200 267,797 +0.07(+6.19%)
Jul 09, 2013 1.100 1.150 1.100 1.130 192,723 +0.05(+4.63%)
Jul 08, 2013 1.130 1.150 1.060 1.080 167,546 -0.05(-4.42%)
Jul 05, 2013 1.220 1.220 1.040 1.130 385,917 -0.10(-8.13%)
Jul 03, 2013 1.260 1.270 1.200 1.230 197,619 +0.04(+3.36%)
Jul 02, 2013 1.290 1.290 1.160 1.190 481,662 -0.10(-7.75%)
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.