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, 2016 1.070 1.110 1.030 1.070 587,242 -0.02(-1.83%)
May 27, 2016 1.120 1.090 1.090 1.090 262,300 -0.04(-3.54%)
May 26, 2016 1.130 1.170 1.120 1.130 288,885 +0.04(+3.67%)
May 25, 2016 1.090 1.165 1.020 1.090 937,442 -0.01(-0.91%)
May 24, 2016 1.240 1.240 1.100 1.100 943,164 -0.15(-12.00%)
May 23, 2016 1.200 1.250 1.180 1.250 262,328 +0.03(+2.46%)
May 20, 2016 1.260 1.280 1.200 1.220 506,146 -0.01(-0.81%)
May 19, 2016 1.180 1.240 1.120 1.230 1,254,207 -0.01(-0.81%)
May 18, 2016 1.390 1.420 1.220 1.240 1,080,794 -0.16(-11.43%)
May 17, 2016 1.230 1.420 1.230 1.400 1,096,882 +0.18(+14.75%)
May 16, 2016 1.190 1.230 1.180 1.220 366,108 +0.05(+4.27%)
May 13, 2016 1.180 1.180 1.150 1.170 254,869 -0.01(-0.85%)
May 12, 2016 1.150 1.230 1.140 1.180 403,986 -0.05(-4.07%)
May 11, 2016 1.210 1.260 1.180 1.230 469,041 +0.04(+3.36%)
May 10, 2016 1.150 1.190 1.130 1.190 217,901 +0.04(+3.48%)
May 09, 2016 1.210 1.210 1.110 1.150 469,650 -0.08(-6.50%)
May 06, 2016 1.210 1.260 1.180 1.230 396,214 +0.02(+1.65%)
May 05, 2016 1.170 1.220 1.140 1.210 382,298 +0.05(+4.31%)
May 04, 2016 1.170 1.220 1.100 1.160 622,097 -0.01(-0.85%)
May 03, 2016 1.210 1.250 1.160 1.170 643,080 -0.05(-4.10%)
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.