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 (%)
Aug 31, 2017 1.680 1.750 1.671 1.750 388,735 +0.09(+5.42%)
Aug 30, 2017 1.620 1.680 1.574 1.660 450,433 +0.06(+3.75%)
Aug 29, 2017 1.670 1.670 1.570 1.600 459,166 +0.01(+0.63%)
Aug 28, 2017 1.470 1.610 1.450 1.590 902,126 +0.18(+12.77%)
Aug 25, 2017 1.420 1.435 1.400 1.410 132,781 -0.01(-0.70%)
Aug 24, 2017 1.430 1.440 1.400 1.420 140,605 +0.01(+0.71%)
Aug 23, 2017 1.400 1.440 1.380 1.410 103,911 +0.01(+0.71%)
Aug 22, 2017 1.460 1.460 1.400 1.400 94,106 -0.06(-4.11%)
Aug 21, 2017 1.450 1.490 1.430 1.460 175,172 +0.03(+2.10%)
Aug 18, 2017 1.450 1.470 1.420 1.430 161,096 +0.03(+2.14%)
Aug 17, 2017 1.430 1.460 1.400 1.400 118,389 -0.04(-2.44%)
Aug 16, 2017 1.360 1.470 1.360 1.435 284,981 +0.06(+4.74%)
Aug 15, 2017 1.370 1.408 1.350 1.370 292,834 -0.01(-0.72%)
Aug 14, 2017 1.360 1.400 1.350 1.380 152,356 +0.00(+0.00%)
Aug 11, 2017 1.400 1.410 1.350 1.380 131,467 +0.00(+0.00%)
Aug 10, 2017 1.370 1.410 1.350 1.380 305,157 +0.05(+3.76%)
Aug 09, 2017 1.350 1.370 1.335 1.330 190,458 +0.00(+0.00%)
Aug 08, 2017 1.330 1.350 1.300 1.330 205,976 -0.03(-2.21%)
Aug 07, 2017 1.310 1.400 1.300 1.360 195,694 +0.03(+2.26%)
Aug 04, 2017 1.350 1.356 1.300 1.330 322,118 -0.02(-1.48%)
Aug 03, 2017 1.360 1.370 1.350 1.350 82,862 -0.02(-1.46%)
Aug 02, 2017 1.390 1.420 1.360 1.370 133,911 -0.02(-1.79%)
Aug 01, 2017 1.350 1.410 1.340 1.395 266,347 +0.04(+3.33%)
Jul 31, 2017 1.360 1.470 1.350 1.350 469,154 +0.00(+0.00%)
Jul 28, 2017 1.340 1.370 1.320 1.350 85,472 +0.00(+0.00%)
Jul 27, 2017 1.400 1.400 1.340 1.350 104,744 -0.03(-2.17%)
Jul 26, 2017 1.310 1.390 1.300 1.380 389,546 +0.06(+4.55%)
Jul 25, 2017 1.300 1.340 1.300 1.320 180,327 +0.02(+1.54%)
Jul 24, 2017 1.310 1.350 1.300 1.300 219,634 -0.02(-1.52%)
Jul 21, 2017 1.370 1.375 1.310 1.320 281,206 -0.04(-2.94%)
Jul 20, 2017 1.360 1.380 1.350 1.360 170,665 -0.01(-0.51%)
Jul 19, 2017 1.350 1.390 1.350 1.367 107,974 +0.02(+1.26%)
Jul 18, 2017 1.360 1.380 1.350 1.350 220,220 -0.01(-0.74%)
Jul 17, 2017 1.340 1.360 1.320 1.360 193,227 +0.05(+3.82%)
Jul 14, 2017 1.310 1.340 1.300 1.310 106,652 +0.02(+1.55%)
Jul 13, 2017 1.310 1.330 1.280 1.290 100,430 -0.02(-1.53%)
Jul 12, 2017 1.350 1.360 1.300 1.310 226,546 -0.03(-2.24%)
Jul 11, 2017 1.310 1.350 1.300 1.340 178,092 +0.03(+1.90%)
Jul 10, 2017 1.270 1.320 1.260 1.315 156,053 +0.04(+3.54%)
Jul 07, 2017 1.290 1.290 1.253 1.270 179,575 -0.03(-2.31%)
Jul 06, 2017 1.300 1.310 1.280 1.300 135,168 -0.01(-0.76%)
Jul 05, 2017 1.270 1.310 1.270 1.310 186,351 +0.02(+1.55%)
Jul 03, 2017 1.300 1.304 1.280 1.290 87,540 -0.03(-2.27%)
Jun 30, 2017 1.310 1.350 1.310 1.320 44,692 +0.01(+0.38%)
Jun 29, 2017 1.340 1.350 1.300 1.315 134,689 -0.03(-1.87%)
Jun 28, 2017 1.380 1.380 1.311 1.340 109,953 -0.01(-0.74%)
Jun 27, 2017 1.380 1.420 1.340 1.350 184,963 -0.03(-2.17%)
Jun 26, 2017 1.350 1.380 1.330 1.380 115,953 +0.02(+1.47%)
Jun 23, 2017 1.320 1.360 1.300 1.360 359,289 +0.06(+4.62%)
Jun 22, 2017 1.300 1.340 1.290 1.300 299,989 +0.00(+0.00%)
Jun 21, 2017 1.300 1.310 1.260 1.300 379,752 +0.01(+0.78%)
Jun 20, 2017 1.380 1.380 1.260 1.290 392,842 -0.10(-7.19%)
Jun 19, 2017 1.370 1.430 1.332 1.390 411,554 +0.06(+4.51%)
Jun 16, 2017 1.360 1.500 1.330 1.330 874,351 -0.04(-2.92%)
Jun 15, 2017 1.310 1.370 1.300 1.370 290,593 +0.05(+3.79%)
Jun 14, 2017 1.360 1.385 1.320 1.320 482,810 -0.03(-2.22%)
Jun 13, 2017 1.280 1.360 1.280 1.350 361,115 +0.07(+5.47%)
Jun 12, 2017 1.260 1.280 1.250 1.280 211,650 +0.02(+1.59%)
Jun 09, 2017 1.260 1.330 1.250 1.260 339,272 -0.02(-1.56%)
Jun 08, 2017 1.310 1.330 1.260 1.280 165,227 -0.03(-2.29%)
Jun 07, 2017 1.300 1.330 1.270 1.310 248,783 +0.02(+1.55%)
Jun 06, 2017 1.310 1.350 1.260 1.290 448,817 +0.03(+2.38%)
Jun 05, 2017 1.280 1.300 1.250 1.260 224,824 -0.02(-1.56%)
Jun 02, 2017 1.300 1.338 1.270 1.280 106,636 -0.02(-1.54%)
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.