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 (%)
Jun 30, 2016 1.560 1.660 1.510 1.630 1,212,005 +0.08(+5.16%)
Jun 29, 2016 1.430 1.590 1.420 1.550 1,209,803 +0.16(+11.51%)
Jun 28, 2016 1.320 1.380 1.320 1.390 344,345 +0.04(+2.96%)
Jun 27, 2016 1.370 1.420 1.310 1.350 430,848 +0.00(+0.00%)
Jun 24, 2016 1.350 1.410 1.320 1.350 563,471 +0.08(+6.30%)
Jun 23, 2016 1.250 1.300 1.240 1.270 226,359 +0.02(+1.60%)
Jun 22, 2016 1.260 1.270 1.230 1.250 222,371 -0.01(-0.79%)
Jun 21, 2016 1.300 1.350 1.250 1.260 496,675 -0.06(-4.55%)
Jun 20, 2016 1.250 1.340 1.240 1.320 442,744 +0.11(+9.09%)
Jun 17, 2016 1.410 1.410 1.210 1.210 697,943 -0.17(-12.32%)
Jun 16, 2016 1.350 1.442 1.280 1.380 1,194,559 +0.09(+6.98%)
Jun 15, 2016 1.260 1.330 1.250 1.290 393,243 +0.04(+3.20%)
Jun 14, 2016 1.290 1.290 1.210 1.250 314,718 -0.04(-3.10%)
Jun 13, 2016 1.340 1.380 1.280 1.290 370,704 -0.01(-0.77%)
Jun 10, 2016 1.390 1.400 1.300 1.300 388,518 -0.06(-4.41%)
Jun 09, 2016 1.310 1.380 1.280 1.360 501,958 +0.05(+3.82%)
Jun 08, 2016 1.320 1.360 1.270 1.310 728,515 +0.12(+10.08%)
Jun 07, 2016 1.270 1.280 1.190 1.190 330,947 -0.08(-6.30%)
Jun 06, 2016 1.200 1.270 1.200 1.270 453,522 +0.08(+6.72%)
Jun 03, 2016 1.110 1.220 1.100 1.190 645,203 +0.13(+12.26%)
Jun 02, 2016 1.050 1.090 1.040 1.060 259,133 +0.01(+0.95%)
Jun 01, 2016 1.120 1.120 1.030 1.050 329,832 -0.02(-1.87%)
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%)
May 02, 2016 1.310 1.310 1.200 1.220 713,477 -0.04(-3.17%)
Apr 29, 2016 1.220 1.300 1.210 1.260 969,375 +0.06(+5.00%)
Apr 28, 2016 1.120 1.200 1.100 1.200 758,103 +0.08(+7.14%)
Apr 27, 2016 1.200 1.210 0.9900 1.120 2,193,720 -0.05(-4.27%)
Apr 26, 2016 1.110 1.180 1.110 1.170 552,896 +0.07(+6.36%)
Apr 25, 2016 1.100 1.180 1.100 1.100 475,552 -0.01(-0.90%)
Apr 22, 2016 1.170 1.195 1.107 1.110 926,935 +0.00(+0.00%)
Apr 21, 2016 1.210 1.240 1.090 1.110 709,661 -0.03(-2.63%)
Apr 20, 2016 1.200 1.280 1.130 1.140 1,137,419 -0.04(-3.39%)
Apr 19, 2016 1.190 1.220 1.160 1.180 945,814 +0.09(+8.26%)
Apr 18, 2016 1.060 1.090 1.050 1.090 663,209 +0.05(+4.31%)
Apr 15, 2016 1.020 1.060 1.000 1.045 333,397 +0.03(+3.47%)
Apr 14, 2016 1.030 1.040 0.9724 1.010 274,784 -0.02(-1.94%)
Apr 13, 2016 1.070 1.070 1.011 1.030 564,338 -0.05(-4.63%)
Apr 12, 2016 1.110 1.120 1.060 1.080 456,271 +0.00(+0.00%)
Apr 11, 2016 1.140 1.230 1.070 1.080 1,078,515 +0.00(+0.00%)
Apr 08, 2016 1.000 1.090 0.9600 1.080 608,314 +0.13(+13.67%)
Apr 07, 2016 0.9320 0.9785 0.9300 0.9501 346,926 +0.04(+4.18%)
Apr 06, 2016 0.9100 0.9477 0.8700 0.9120 635,365 -0.01(-0.86%)
Apr 05, 2016 1.000 1.000 0.9079 0.9199 305,810 -0.06(-6.13%)
Apr 04, 2016 0.9400 0.9984 0.9400 0.9800 253,606 +0.02(+2.08%)
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.