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%)
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.