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 (%)
Mar 31, 2008 4.480 4.480 4.100 4.210 45,408 -0.14(-3.22%)
Mar 28, 2008 4.500 4.500 4.290 4.350 44,200 -0.09(-2.02%)
Mar 27, 2008 4.480 4.500 4.380 4.440 46,300 +0.09(+2.07%)
Mar 26, 2008 4.300 4.410 4.150 4.350 64,140 +0.16(+3.82%)
Mar 25, 2008 4.160 4.200 4.149 4.190 39,400 +0.03(+0.72%)
Mar 24, 2008 4.390 4.390 4.000 4.160 46,392 +0.12(+2.97%)
Mar 21, 2008 4.000 4.040 3.780 4.040 92,710 +0.00(+0.00%)
Mar 20, 2008 4.000 4.040 3.780 4.040 92,710 +0.03(+0.75%)
Mar 19, 2008 4.320 4.320 4.000 4.010 79,510 -0.31(-7.18%)
Mar 18, 2008 4.410 4.600 4.280 4.320 38,550 -0.18(-4.00%)
Mar 17, 2008 4.600 4.700 4.480 4.500 93,970 -0.20(-4.26%)
Mar 14, 2008 4.830 4.830 4.600 4.700 64,000 -0.13(-2.69%)
Mar 13, 2008 4.610 4.900 4.610 4.830 28,350 +0.10(+2.11%)
Mar 12, 2008 4.830 4.830 4.610 4.730 16,000 +0.00(+0.00%)
Mar 11, 2008 4.600 4.780 4.600 4.730 29,500 +0.10(+2.16%)
Mar 10, 2008 4.800 4.800 4.550 4.630 105,500 +0.01(+0.22%)
Mar 07, 2008 4.700 4.700 4.550 4.620 44,938 +0.01(+0.33%)
Mar 06, 2008 4.730 4.730 4.600 4.605 16,649 -0.03(-0.75%)
Mar 05, 2008 4.500 4.840 4.480 4.640 55,200 +0.10(+2.20%)
Mar 04, 2008 4.700 4.790 4.430 4.540 51,075 -0.25(-5.22%)
Mar 03, 2008 4.850 4.880 4.760 4.790 55,322 -0.04(-0.83%)
Feb 29, 2008 5.000 5.000 4.790 4.830 69,400 -0.21(-4.17%)
Feb 28, 2008 5.120 5.120 4.950 5.040 41,700 -0.03(-0.59%)
Feb 27, 2008 4.900 5.090 4.900 5.070 47,700 +0.17(+3.47%)
Feb 26, 2008 4.750 4.960 4.680 4.900 61,900 +0.25(+5.38%)
Feb 25, 2008 4.390 4.730 4.390 4.650 73,800 +0.31(+7.14%)
Feb 22, 2008 4.260 4.400 4.110 4.340 76,234 +0.14(+3.33%)
Feb 21, 2008 4.060 4.300 4.040 4.200 63,700 +0.15(+3.70%)
Feb 20, 2008 4.000 4.080 3.960 4.050 51,941 +0.02(+0.50%)
Feb 19, 2008 4.320 4.320 3.940 4.030 111,893 -0.08(-1.95%)
Feb 18, 2008 4.180 4.240 4.020 4.110 0 +0.00(+0.00%)
Feb 15, 2008 4.180 4.240 4.020 4.110 60,700 -0.06(-1.44%)
Feb 14, 2008 4.110 4.200 4.110 4.170 22,842 -0.04(-0.95%)
Feb 13, 2008 4.300 4.350 4.120 4.210 49,200 -0.13(-3.00%)
Feb 12, 2008 4.550 4.550 4.300 4.340 37,200 -0.17(-3.77%)
Feb 11, 2008 4.680 4.680 4.350 4.510 49,760 -0.03(-0.66%)
Feb 08, 2008 4.330 4.590 4.300 4.540 34,150 +0.26(+6.07%)
Feb 07, 2008 4.150 4.300 4.120 4.280 28,450 +0.04(+0.94%)
Feb 06, 2008 4.350 4.370 4.150 4.240 89,300 -0.18(-4.07%)
Feb 05, 2008 4.480 4.490 4.410 4.420 32,887 -0.03(-0.67%)
Feb 04, 2008 4.500 4.510 4.410 4.450 25,000 +0.01(+0.23%)
Feb 01, 2008 4.460 4.630 4.400 4.440 34,300 -0.06(-1.33%)
Jan 31, 2008 5.000 5.000 4.479 4.500 69,165 -0.29(-6.05%)
Jan 30, 2008 4.650 4.914 4.620 4.790 40,200 +0.17(+3.68%)
Jan 29, 2008 4.550 4.620 4.530 4.620 15,200 +0.09(+1.99%)
Jan 28, 2008 4.750 4.750 4.450 4.530 50,500 +0.09(+2.03%)
Jan 25, 2008 4.920 4.920 4.440 4.440 93,767 -0.08(-1.77%)
Jan 24, 2008 4.240 4.690 4.240 4.520 72,995 +0.28(+6.60%)
Jan 23, 2008 4.500 4.590 4.070 4.240 91,150 -0.32(-7.02%)
Jan 22, 2008 4.360 4.880 4.090 4.560 132,904 +0.05(+1.11%)
Jan 21, 2008 4.850 4.850 4.510 4.510 0 +0.00(+0.00%)
Jan 18, 2008 4.850 4.850 4.510 4.510 84,700 -0.32(-6.63%)
Jan 17, 2008 5.070 5.094 4.830 4.830 82,948 -0.33(-6.40%)
Jan 16, 2008 5.060 5.310 5.060 5.160 84,788 -0.07(-1.34%)
Jan 15, 2008 5.520 5.520 5.150 5.230 118,368 -0.11(-2.06%)
Jan 14, 2008 5.400 5.550 5.250 5.340 143,800 +0.19(+3.69%)
Jan 11, 2008 5.200 5.350 5.110 5.150 53,400 -0.09(-1.72%)
Jan 10, 2008 5.250 5.410 5.160 5.240 42,950 -0.08(-1.50%)
Jan 09, 2008 5.670 5.670 5.270 5.320 67,200 -0.14(-2.56%)
Jan 08, 2008 5.730 5.760 5.400 5.460 105,823 -0.04(-0.73%)
Jan 07, 2008 5.550 5.640 5.350 5.500 135,255 +0.26(+4.96%)
Jan 04, 2008 5.660 5.660 5.200 5.240 183,304 -0.27(-4.90%)
Jan 03, 2008 5.310 5.640 5.290 5.510 102,447 +0.26(+4.95%)
Jan 02, 2008 5.490 5.870 5.110 5.250 113,150 -0.17(-3.14%)
Jan 01, 2008 5.710 5.710 5.300 5.420 106,621 +0.00(+0.00%)
Dec 31, 2007 5.710 5.710 5.300 5.420 106,621 +0.08(+1.50%)
Dec 28, 2007 5.340 5.340 4.950 5.340 55,460 +0.44(+8.98%)
Dec 27, 2007 5.000 5.000 4.550 4.900 110,125 -0.25(-4.85%)
Dec 26, 2007 4.770 5.450 4.550 5.150 88,200 +0.77(+17.58%)
Dec 24, 2007 4.000 4.500 4.000 4.380 70,600 +0.41(+10.33%)
Dec 21, 2007 4.020 4.070 3.920 3.970 46,000 +0.03(+0.76%)
Dec 20, 2007 3.750 3.970 3.750 3.940 35,000 +0.13(+3.41%)
Dec 19, 2007 3.850 3.990 3.800 3.810 47,400 -0.09(-2.31%)
Dec 18, 2007 4.560 4.560 3.870 3.900 93,500 -0.28(-6.70%)
Dec 17, 2007 4.150 4.360 4.050 4.180 44,200 -0.15(-3.46%)
Dec 14, 2007 4.210 4.330 4.200 4.330 25,100 +0.09(+2.12%)
Dec 13, 2007 4.330 4.340 4.210 4.240 31,790 -0.05(-1.17%)
Dec 12, 2007 4.500 4.500 4.210 4.290 56,500 -0.13(-2.94%)
Dec 11, 2007 4.480 4.480 4.400 4.420 30,500 -0.03(-0.67%)
Dec 10, 2007 4.990 4.990 4.450 4.450 135,750 -0.23(-4.91%)
Dec 07, 2007 4.850 4.850 4.650 4.680 107,100 -0.11(-2.30%)
Dec 06, 2007 4.850 4.900 4.700 4.790 31,900 -0.10(-2.04%)
Dec 05, 2007 4.900 4.900 4.830 4.890 17,800 +0.00(+0.00%)
Dec 04, 2007 4.940 4.950 4.800 4.890 36,800 -0.09(-1.81%)
Dec 03, 2007 5.240 5.240 4.750 4.980 23,950 +0.13(+2.68%)
Nov 30, 2007 4.960 4.960 4.680 4.850 30,200 +0.04(+0.83%)
Nov 29, 2007 4.800 4.930 4.750 4.810 35,800 -0.04(-0.82%)
Nov 28, 2007 4.810 4.940 4.810 4.850 22,800 +0.00(+0.00%)
Nov 27, 2007 5.000 5.000 4.700 4.850 64,900 -0.20(-3.96%)
Nov 26, 2007 6.020 6.020 5.040 5.050 104,600 -0.47(-8.51%)
Nov 23, 2007 5.350 5.520 5.350 5.520 28,300 +0.15(+2.79%)
Nov 21, 2007 5.450 5.540 5.310 5.370 32,956 -0.08(-1.47%)
Nov 20, 2007 5.550 5.600 5.450 5.450 45,500 -0.05(-0.91%)
Nov 19, 2007 6.000 6.000 5.490 5.500 74,125 -0.22(-3.85%)
Nov 16, 2007 5.700 5.750 5.650 5.720 65,300 +0.01(+0.18%)
Nov 15, 2007 5.940 5.990 5.590 5.710 65,200 -0.05(-0.87%)
Nov 14, 2007 6.170 6.170 5.730 5.760 81,500 +0.10(+1.77%)
Nov 13, 2007 5.630 5.800 5.620 5.660 60,300 +0.03(+0.53%)
Nov 12, 2007 5.770 5.770 5.550 5.630 123,650 -0.04(-0.71%)
Nov 09, 2007 5.800 5.800 5.610 5.670 22,400 -0.18(-3.08%)
Nov 08, 2007 6.000 6.190 5.760 5.850 41,400 -0.15(-2.50%)
Nov 07, 2007 6.400 6.500 5.980 6.000 34,600 -0.25(-4.00%)
Nov 06, 2007 5.610 6.450 5.610 6.250 64,520 +0.40(+6.84%)
Nov 05, 2007 5.870 5.930 5.770 5.850 27,400 -0.01(-0.17%)
Nov 02, 2007 5.640 5.950 5.640 5.860 38,800 +0.21(+3.72%)
Nov 01, 2007 5.650 5.750 5.610 5.650 27,100 -0.07(-1.22%)
Oct 31, 2007 5.620 5.740 5.610 5.720 37,900 +0.07(+1.24%)
Oct 30, 2007 5.750 5.790 5.650 5.650 25,900 -0.17(-3.00%)
Oct 29, 2007 5.950 5.994 5.800 5.825 25,900 -0.03(-0.43%)
Oct 26, 2007 5.790 6.010 5.790 5.850 22,000 +0.09(+1.56%)
Oct 25, 2007 5.900 5.950 5.710 5.760 20,100 -0.08(-1.37%)
Oct 24, 2007 5.990 6.060 5.840 5.840 17,100 -0.23(-3.79%)
Oct 23, 2007 5.870 6.100 5.870 6.070 56,600 +0.28(+4.84%)
Oct 22, 2007 5.660 5.800 5.610 5.790 31,900 -0.06(-1.03%)
Oct 19, 2007 5.980 5.980 5.670 5.850 13,400 -0.09(-1.52%)
Oct 18, 2007 5.950 5.950 5.743 5.940 11,400 +0.04(+0.68%)
Oct 17, 2007 6.060 6.190 5.900 5.900 43,000 -0.10(-1.67%)
Oct 16, 2007 5.980 6.310 5.950 6.000 67,300 +0.10(+1.69%)
Oct 15, 2007 5.950 6.020 5.830 5.900 36,900 +0.07(+1.20%)
Oct 12, 2007 5.670 5.880 5.650 5.830 29,600 +0.16(+2.87%)
Oct 11, 2007 5.500 5.790 5.500 5.667 53,700 +0.17(+3.04%)
Oct 10, 2007 5.300 5.500 5.300 5.500 62,800 +0.20(+3.77%)
Oct 09, 2007 5.350 5.360 5.230 5.300 43,600 -0.05(-0.93%)
Oct 08, 2007 5.450 5.500 5.210 5.350 19,900 +0.00(+0.00%)
Oct 05, 2007 5.300 5.380 5.200 5.350 43,500 +0.06(+1.13%)
Oct 04, 2007 4.990 5.290 4.990 5.290 42,500 +0.24(+4.75%)
Oct 03, 2007 5.500 5.500 4.940 5.050 63,400 -0.17(-3.26%)
Oct 02, 2007 4.970 5.220 4.970 5.220 26,200 +0.17(+3.37%)
Oct 01, 2007 5.060 5.090 5.030 5.050 15,700 -0.05(-0.98%)
Sep 28, 2007 5.100 5.140 5.018 5.100 12,300 +0.04(+0.79%)
Sep 27, 2007 5.100 5.100 5.000 5.060 24,600 +0.10(+2.02%)
Sep 26, 2007 5.020 5.030 4.857 4.960 13,000 +0.01(+0.20%)
Sep 25, 2007 4.750 4.970 4.620 4.950 48,800 +0.10(+2.06%)
Sep 24, 2007 4.660 4.990 4.660 4.850 55,600 +0.23(+4.98%)
Sep 21, 2007 4.690 4.830 4.600 4.620 59,300 -0.03(-0.65%)
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.