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, 2015 0.3600 0.3700 0.3250 0.3414 277,620 -0.02(-5.17%)
Jun 29, 2015 0.3782 0.3782 0.3600 0.3600 56,645 -0.01(-3.23%)
Jun 26, 2015 0.3600 0.3780 0.3500 0.3720 110,594 +0.02(+4.47%)
Jun 25, 2015 0.3645 0.3755 0.3535 0.3561 115,816 -0.00(-1.14%)
Jun 24, 2015 0.3949 0.4049 0.3460 0.3602 479,486 -0.03(-7.64%)
Jun 23, 2015 0.4101 0.4102 0.3852 0.3900 56,192 -0.02(-4.88%)
Jun 22, 2015 0.4200 0.4399 0.4093 0.4100 33,473 -0.01(-2.38%)
Jun 19, 2015 0.4101 0.4400 0.4034 0.4200 121,571 +0.00(+0.00%)
Jun 18, 2015 0.4000 0.4320 0.3999 0.4200 85,380 +0.02(+5.00%)
Jun 17, 2015 0.4194 0.4294 0.3900 0.4000 174,081 -0.01(-3.22%)
Jun 16, 2015 0.4300 0.4500 0.4100 0.4133 163,107 -0.03(-6.07%)
Jun 15, 2015 0.4100 0.4488 0.4035 0.4400 57,893 +0.03(+8.64%)
Jun 12, 2015 0.3921 0.4413 0.3921 0.4050 88,493 +0.00(+1.17%)
Jun 11, 2015 0.4002 0.4170 0.4000 0.4003 54,733 -0.01(-2.77%)
Jun 10, 2015 0.4198 0.4198 0.4002 0.4117 58,930 +0.00(+0.49%)
Jun 09, 2015 0.4100 0.4200 0.3977 0.4097 119,344 +0.00(+0.17%)
Jun 08, 2015 0.4199 0.4199 0.4030 0.4090 39,255 +0.00(+0.47%)
Jun 05, 2015 0.4200 0.4298 0.4071 0.4071 85,577 -0.02(-4.88%)
Jun 04, 2015 0.4500 0.4600 0.4200 0.4280 191,984 -0.02(-5.06%)
Jun 03, 2015 0.4760 0.4760 0.4450 0.4508 190,862 -0.03(-6.08%)
Jun 02, 2015 0.4697 0.4800 0.4601 0.4800 51,858 +0.02(+4.42%)
Jun 01, 2015 0.5000 0.5000 0.4540 0.4597 149,415 -0.03(-6.18%)
May 29, 2015 0.4629 0.5200 0.4529 0.4900 145,457 +0.04(+8.89%)
May 28, 2015 0.4742 0.4750 0.4500 0.4500 44,285 -0.02(-3.23%)
May 27, 2015 0.4700 0.5000 0.4609 0.4650 122,399 +0.01(+1.09%)
May 26, 2015 0.4700 0.4799 0.4600 0.4600 57,747 -0.02(-3.50%)
May 22, 2015 0.4700 0.4767 0.4767 0.4767 113,000 +0.01(+1.43%)
May 21, 2015 0.5050 0.5150 0.4700 0.4700 150,565 -0.03(-6.75%)
May 20, 2015 0.5199 0.5300 0.4999 0.5040 249,537 -0.01(-1.58%)
May 19, 2015 0.5000 0.5200 0.4500 0.5121 220,140 +0.02(+3.04%)
May 18, 2015 0.4700 0.5500 0.4700 0.4970 341,421 +0.03(+5.74%)
May 15, 2015 0.4231 0.5000 0.4230 0.4700 608,549 +0.05(+11.24%)
May 14, 2015 0.4299 0.4299 0.3999 0.4225 167,769 +0.02(+5.68%)
May 13, 2015 0.4000 0.4180 0.3800 0.3998 156,202 +0.01(+2.51%)
May 12, 2015 0.3899 0.3999 0.3799 0.3900 117,238 +0.01(+2.60%)
May 11, 2015 0.4050 0.4100 0.3691 0.3801 200,129 -0.02(-5.47%)
May 08, 2015 0.4050 0.4100 0.4007 0.4021 46,051 +0.00(+0.52%)
May 07, 2015 0.4066 0.4160 0.4000 0.4000 70,717 -0.01(-2.20%)
May 06, 2015 0.4188 0.4288 0.4000 0.4090 57,604 -0.01(-2.34%)
May 05, 2015 0.4149 0.4249 0.4100 0.4188 53,652 +0.01(+3.43%)
May 04, 2015 0.4200 0.4305 0.4000 0.4049 177,395 -0.02(-3.60%)
May 01, 2015 0.4200 0.4313 0.4161 0.4200 52,710 +0.01(+2.34%)
Apr 30, 2015 0.4198 0.4300 0.4006 0.4104 241,504 +0.00(+0.34%)
Apr 29, 2015 0.4400 0.4400 0.4000 0.4090 287,352 -0.03(-5.98%)
Apr 28, 2015 0.3936 0.4400 0.3929 0.4350 263,578 +0.03(+7.83%)
Apr 27, 2015 0.3832 0.4175 0.3831 0.4034 166,312 +0.03(+7.57%)
Apr 24, 2015 0.3860 0.4000 0.3700 0.3750 73,359 -0.02(-3.85%)
Apr 23, 2015 0.3700 0.3940 0.3699 0.3900 162,615 +0.02(+4.73%)
Apr 22, 2015 0.3800 0.3870 0.3647 0.3724 101,992 -0.00(-0.69%)
Apr 21, 2015 0.3894 0.3895 0.3670 0.3750 193,960 +0.00(+1.32%)
Apr 20, 2015 0.3700 0.4099 0.3700 0.3701 357,770 +0.00(+0.11%)
Apr 17, 2015 0.3747 0.3778 0.3552 0.3697 141,040 +0.00(+0.19%)
Apr 16, 2015 0.3800 0.4085 0.3653 0.3690 472,777 -0.01(-1.97%)
Apr 15, 2015 0.3600 0.3825 0.3500 0.3764 175,457 +0.00(+0.64%)
Apr 14, 2015 0.3520 0.3763 0.3520 0.3740 97,384 +0.02(+6.25%)
Apr 13, 2015 0.3500 0.3536 0.3500 0.3520 61,600 +0.00(+0.83%)
Apr 10, 2015 0.3600 0.3600 0.3375 0.3491 122,025 -0.00(-1.22%)
Apr 09, 2015 0.3499 0.3594 0.3450 0.3534 24,119 -0.00(-0.45%)
Apr 08, 2015 0.3578 0.3624 0.3478 0.3550 44,003 -0.01(-1.88%)
Apr 07, 2015 0.3705 0.3705 0.3500 0.3618 60,772 -0.00(-0.60%)
Apr 06, 2015 0.3500 0.3700 0.3497 0.3640 170,476 +0.01(+4.03%)
Apr 02, 2015 0.3600 0.3499 0.3499 0.3499 160,500 -0.01(-2.91%)
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.