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 (%)
Dec 31, 2015 0.3500 0.3398 0.3398 0.3398 263,600 -0.01(-2.07%)
Dec 30, 2015 0.3760 0.3761 0.3470 0.3470 208,111 -0.01(-3.61%)
Dec 29, 2015 0.3800 0.3900 0.3636 0.3600 145,412 -0.02(-6.03%)
Dec 28, 2015 0.3700 0.4100 0.3700 0.3831 112,384 +0.01(+2.82%)
Dec 24, 2015 0.3800 0.3726 0.3726 0.3726 71,000 -0.00(-0.45%)
Dec 23, 2015 0.3523 0.3800 0.3480 0.3743 149,224 +0.02(+6.24%)
Dec 22, 2015 0.3410 0.3600 0.3400 0.3523 255,279 +0.01(+3.59%)
Dec 21, 2015 0.3300 0.3401 0.3202 0.3401 122,440 +0.01(+4.20%)
Dec 18, 2015 0.3101 0.3344 0.3101 0.3264 36,468 +0.01(+2.97%)
Dec 17, 2015 0.3250 0.3324 0.3101 0.3170 146,539 -0.03(-7.71%)
Dec 16, 2015 0.3390 0.3557 0.3390 0.3435 162,110 +0.02(+6.68%)
Dec 15, 2015 0.3600 0.3600 0.3200 0.3220 105,868 +0.00(+0.63%)
Dec 14, 2015 0.3399 0.3399 0.3150 0.3200 165,716 -0.01(-1.90%)
Dec 11, 2015 0.3300 0.3387 0.3201 0.3262 117,324 +0.01(+2.58%)
Dec 10, 2015 0.3315 0.3399 0.3160 0.3180 179,993 -0.00(-0.87%)
Dec 09, 2015 0.3400 0.3500 0.3208 0.3208 98,295 -0.02(-4.50%)
Dec 08, 2015 0.3608 0.3700 0.3300 0.3359 82,079 -0.02(-6.69%)
Dec 07, 2015 0.3780 0.3780 0.3500 0.3600 228,313 +0.01(+2.27%)
Dec 04, 2015 0.3520 0.3650 0.3431 0.3520 195,073 +0.01(+2.59%)
Dec 03, 2015 0.3356 0.3522 0.3356 0.3431 51,859 -0.00(-1.18%)
Dec 02, 2015 0.3496 0.3541 0.3300 0.3472 63,189 +0.01(+1.67%)
Dec 01, 2015 0.3500 0.3547 0.3400 0.3415 96,333 +0.01(+1.61%)
Nov 30, 2015 0.3400 0.3500 0.3350 0.3361 106,880 -0.00(-1.15%)
Nov 27, 2015 0.3600 0.3629 0.3400 0.3400 179,335 -0.02(-6.52%)
Nov 25, 2015 0.3500 0.3637 0.3637 0.3637 217,500 +0.02(+6.35%)
Nov 24, 2015 0.3623 0.3623 0.3350 0.3420 137,153 -0.01(-2.29%)
Nov 23, 2015 0.3600 0.3600 0.3500 0.3500 40,036 -0.02(-5.41%)
Nov 20, 2015 0.3680 0.3700 0.3537 0.3700 21,927 +0.01(+2.78%)
Nov 19, 2015 0.3605 0.3700 0.3600 0.3600 296,349 +0.01(+2.86%)
Nov 18, 2015 0.3400 0.3700 0.3400 0.3500 63,969 +0.01(+2.94%)
Nov 17, 2015 0.3601 0.3602 0.3353 0.3400 106,360 -0.02(-4.84%)
Nov 16, 2015 0.3750 0.3750 0.3341 0.3573 64,196 -0.01(-2.11%)
Nov 13, 2015 0.3650 0.3700 0.3500 0.3650 66,123 +0.00(+0.33%)
Nov 12, 2015 0.4000 0.4050 0.3410 0.3638 331,658 -0.04(-10.17%)
Nov 11, 2015 0.4000 0.4100 0.4000 0.4050 41,937 +0.00(+0.97%)
Nov 10, 2015 0.4120 0.4171 0.4010 0.4011 81,148 -0.01(-2.19%)
Nov 09, 2015 0.4220 0.4242 0.4100 0.4101 137,506 -0.02(-5.75%)
Nov 06, 2015 0.4491 0.4500 0.4191 0.4351 95,674 -0.02(-5.06%)
Nov 05, 2015 0.4666 0.4743 0.4420 0.4583 109,421 -0.01(-1.61%)
Nov 04, 2015 0.4870 0.4870 0.4620 0.4658 126,822 -0.02(-3.42%)
Nov 03, 2015 0.4898 0.4900 0.4700 0.4823 101,291 -0.02(-3.54%)
Nov 02, 2015 0.4870 0.5000 0.4700 0.5000 90,890 +0.02(+3.09%)
Oct 30, 2015 0.4879 0.4879 0.4703 0.4850 100,492 -0.01(-1.02%)
Oct 29, 2015 0.4900 0.5000 0.4800 0.4900 143,019 +0.00(+0.97%)
Oct 28, 2015 0.4900 0.5090 0.4800 0.4853 198,357 +0.00(+0.25%)
Oct 27, 2015 0.4833 0.5000 0.4800 0.4841 50,777 +0.00(+0.60%)
Oct 26, 2015 0.4881 0.5000 0.4800 0.4812 34,453 -0.01(-2.79%)
Oct 23, 2015 0.4900 0.5070 0.4800 0.4950 69,302 +0.02(+3.13%)
Oct 22, 2015 0.4800 0.4986 0.4650 0.4800 41,704 +0.01(+2.13%)
Oct 21, 2015 0.4697 0.4800 0.4550 0.4700 53,179 +0.00(+0.60%)
Oct 20, 2015 0.4600 0.4888 0.4400 0.4672 119,251 -0.00(-0.60%)
Oct 19, 2015 0.5000 0.5090 0.4620 0.4700 228,847 -0.03(-6.00%)
Oct 16, 2015 0.5000 0.5200 0.4970 0.5000 154,748 +0.01(+2.02%)
Oct 15, 2015 0.5102 0.5102 0.4900 0.4901 134,511 -0.01(-2.47%)
Oct 14, 2015 0.4899 0.5131 0.4890 0.5025 147,343 +0.02(+4.69%)
Oct 13, 2015 0.5000 0.5080 0.4749 0.4800 111,316 -0.03(-5.88%)
Oct 12, 2015 0.5200 0.5470 0.5100 0.5100 169,032 +0.01(+1.37%)
Oct 09, 2015 0.4850 0.5031 0.4808 0.5031 260,119 +0.03(+5.65%)
Oct 08, 2015 0.4600 0.4850 0.4600 0.4762 122,532 +0.02(+3.52%)
Oct 07, 2015 0.4800 0.4800 0.4530 0.4600 47,700 -0.01(-3.16%)
Oct 06, 2015 0.4800 0.4800 0.4500 0.4750 256,075 -0.00(-0.54%)
Oct 05, 2015 0.4500 0.4777 0.4235 0.4776 211,612 +0.04(+8.55%)
Oct 02, 2015 0.4180 0.4450 0.4180 0.4400 155,156 +0.03(+6.05%)
Oct 01, 2015 0.4001 0.4193 0.4001 0.4149 57,988 +0.01(+3.70%)
Sep 30, 2015 0.4300 0.4400 0.3797 0.4001 383,714 -0.03(-6.95%)
Sep 29, 2015 0.4300 0.4450 0.4250 0.4300 78,343 +0.01(+2.41%)
Sep 28, 2015 0.4600 0.4739 0.4199 0.4199 91,756 -0.05(-9.70%)
Sep 25, 2015 0.4490 0.4697 0.4241 0.4650 131,755 +0.01(+1.09%)
Sep 24, 2015 0.4300 0.4680 0.4300 0.4600 162,232 +0.02(+5.14%)
Sep 23, 2015 0.4300 0.4387 0.4266 0.4375 92,996 +0.02(+4.17%)
Sep 22, 2015 0.4500 0.4590 0.4177 0.4200 204,988 -0.04(-8.70%)
Sep 21, 2015 0.4600 0.4788 0.4300 0.4600 291,641 -0.00(-0.93%)
Sep 18, 2015 0.4850 0.4940 0.4374 0.4643 273,889 -0.03(-5.24%)
Sep 17, 2015 0.4000 0.4980 0.3500 0.4900 855,053 +0.08(+19.54%)
Sep 16, 2015 0.3500 0.4115 0.3410 0.4099 460,284 +0.07(+20.56%)
Sep 15, 2015 0.3500 0.3500 0.3400 0.3400 16,312 -0.01(-2.86%)
Sep 14, 2015 0.3300 0.3500 0.3225 0.3500 82,656 +0.02(+6.06%)
Sep 11, 2015 0.3150 0.3300 0.3150 0.3300 36,587 +0.01(+3.13%)
Sep 10, 2015 0.3298 0.3298 0.3200 0.3200 36,900 -0.00(-1.20%)
Sep 09, 2015 0.3300 0.3300 0.3100 0.3239 57,476 -0.01(-1.82%)
Sep 08, 2015 0.3106 0.3300 0.3016 0.3299 98,046 +0.02(+6.42%)
Sep 04, 2015 0.3200 0.3100 0.3100 0.3100 175,500 -0.02(-6.06%)
Sep 03, 2015 0.3129 0.3330 0.3100 0.3300 57,595 +0.02(+6.45%)
Sep 02, 2015 0.3100 0.3204 0.3100 0.3100 109,918 -0.00(-0.13%)
Sep 01, 2015 0.3190 0.3232 0.3025 0.3104 134,504 +0.00(+0.42%)
Aug 31, 2015 0.3100 0.3200 0.3010 0.3091 126,771 +0.01(+2.01%)
Aug 28, 2015 0.3156 0.3349 0.3010 0.3030 196,734 -0.01(-1.62%)
Aug 27, 2015 0.3060 0.3260 0.3020 0.3080 153,362 +0.00(+0.65%)
Aug 26, 2015 0.3301 0.3301 0.3020 0.3060 222,724 -0.03(-7.55%)
Aug 25, 2015 0.3350 0.3467 0.3300 0.3310 105,805 -0.00(-1.19%)
Aug 24, 2015 0.3437 0.3537 0.3280 0.3350 116,940 -0.03(-8.09%)
Aug 21, 2015 0.3675 0.3695 0.3576 0.3645 111,207 -0.00(-0.14%)
Aug 20, 2015 0.3700 0.3710 0.3510 0.3650 161,352 -0.01(-1.38%)
Aug 19, 2015 0.3600 0.3710 0.3430 0.3701 131,036 +0.02(+6.50%)
Aug 18, 2015 0.3410 0.3500 0.3300 0.3475 104,850 -0.00(-1.00%)
Aug 17, 2015 0.3455 0.3665 0.3455 0.3510 235,871 +0.01(+1.71%)
Aug 14, 2015 0.3580 0.3580 0.3450 0.3451 90,052 -0.01(-1.76%)
Aug 13, 2015 0.3700 0.3700 0.3413 0.3513 123,570 -0.03(-7.55%)
Aug 12, 2015 0.3300 0.3800 0.3270 0.3800 345,313 +0.05(+15.15%)
Aug 11, 2015 0.3360 0.3397 0.3260 0.3300 76,938 +0.00(+0.00%)
Aug 10, 2015 0.3250 0.3350 0.3250 0.3300 109,031 +0.01(+2.80%)
Aug 07, 2015 0.3227 0.3347 0.3168 0.3210 164,271 +0.01(+2.92%)
Aug 06, 2015 0.3060 0.3300 0.3003 0.3119 124,048 +0.01(+3.79%)
Aug 05, 2015 0.3101 0.3201 0.3000 0.3005 62,017 -0.01(-2.24%)
Aug 04, 2015 0.3100 0.3300 0.3001 0.3074 68,442 -0.00(-1.00%)
Aug 03, 2015 0.3150 0.3272 0.3103 0.3105 35,468 -0.00(-0.16%)
Jul 31, 2015 0.3200 0.3347 0.3100 0.3110 114,064 -0.01(-2.51%)
Jul 30, 2015 0.3200 0.3297 0.3100 0.3190 100,288 +0.00(+1.05%)
Jul 29, 2015 0.3109 0.3297 0.3075 0.3157 135,577 +0.01(+1.84%)
Jul 28, 2015 0.3038 0.3198 0.2972 0.3100 227,151 +0.02(+6.06%)
Jul 27, 2015 0.3100 0.3300 0.2860 0.2923 158,173 -0.01(-4.79%)
Jul 24, 2015 0.3173 0.3173 0.2922 0.3070 531,870 -0.01(-3.06%)
Jul 23, 2015 0.3200 0.3335 0.3102 0.3167 86,022 +0.01(+2.86%)
Jul 22, 2015 0.3200 0.3200 0.3042 0.3079 160,497 -0.01(-3.93%)
Jul 21, 2015 0.3110 0.3380 0.3000 0.3205 186,652 +0.01(+4.40%)
Jul 20, 2015 0.3201 0.3328 0.3070 0.3070 402,530 -0.03(-8.77%)
Jul 17, 2015 0.3474 0.3474 0.3230 0.3365 142,890 -0.02(-4.29%)
Jul 16, 2015 0.3500 0.3516 0.3350 0.3516 31,637 +0.00(+0.46%)
Jul 15, 2015 0.3470 0.3557 0.3300 0.3500 74,679 +0.00(+0.00%)
Jul 14, 2015 0.3500 0.3567 0.3450 0.3500 51,315 +0.00(+0.00%)
Jul 13, 2015 0.3408 0.3570 0.3280 0.3500 133,206 +0.01(+2.04%)
Jul 10, 2015 0.3167 0.3430 0.3167 0.3430 91,417 +0.02(+5.09%)
Jul 09, 2015 0.3200 0.3267 0.3118 0.3264 70,685 +0.01(+2.74%)
Jul 08, 2015 0.3249 0.3260 0.3150 0.3177 98,731 +0.00(+0.76%)
Jul 07, 2015 0.3420 0.3420 0.3120 0.3153 168,114 -0.03(-7.97%)
Jul 06, 2015 0.3400 0.3680 0.3400 0.3426 194,239 +0.00(+0.76%)
Jul 02, 2015 0.3400 0.3400 0.3400 0.3400 105,900 +0.00(+1.46%)
Jul 01, 2015 0.3500 0.3500 0.3300 0.3351 110,082 -0.01(-1.85%)
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%)
Apr 01, 2015 0.3795 0.3850 0.3495 0.3604 215,504 -0.01(-3.89%)
Mar 31, 2015 0.3780 0.3860 0.3492 0.3750 104,035 -0.00(-0.79%)
Mar 30, 2015 0.3880 0.3880 0.3580 0.3780 46,187 -0.01(-2.45%)
Mar 27, 2015 0.3500 0.3880 0.3310 0.3875 136,492 +0.03(+7.04%)
Mar 26, 2015 0.4083 0.4083 0.3620 0.3620 94,698 -0.02(-4.74%)
Mar 25, 2015 0.4030 0.4100 0.3600 0.3800 136,161 -0.02(-5.00%)
Mar 24, 2015 0.3300 0.4100 0.3300 0.4000 242,406 +0.07(+21.21%)
Mar 23, 2015 0.3800 0.3800 0.3100 0.3300 763,609 -0.05(-13.16%)
Mar 20, 2015 0.3800 0.3985 0.3700 0.3800 324,743 +0.00(+0.00%)
Mar 19, 2015 0.4100 0.4100 0.3712 0.3800 107,735 -0.03(-7.32%)
Mar 18, 2015 0.3703 0.4100 0.3600 0.4100 196,686 +0.03(+8.07%)
Mar 17, 2015 0.3800 0.3800 0.3515 0.3794 100,116 +0.00(+1.17%)
Mar 16, 2015 0.4000 0.4099 0.3700 0.3750 163,914 -0.02(-5.97%)
Mar 13, 2015 0.3600 0.4004 0.3448 0.3988 114,916 +0.03(+9.53%)
Mar 12, 2015 0.3900 0.4000 0.3433 0.3641 395,656 -0.01(-2.54%)
Mar 11, 2015 0.3050 0.3900 0.2553 0.3736 1,199,544 +0.10(+38.37%)
Mar 10, 2015 0.3800 0.3900 0.2730 0.2700 1,592,290 -0.11(-28.95%)
Mar 09, 2015 0.3900 0.4000 0.3700 0.3800 183,300 -0.02(-3.89%)
Mar 06, 2015 0.4000 0.4100 0.3800 0.3954 326,250 -0.01(-3.54%)
Mar 05, 2015 0.4300 0.4375 0.4000 0.4099 290,548 -0.02(-4.67%)
Mar 04, 2015 0.4337 0.4337 0.4120 0.4300 101,155 -0.00(-1.08%)
Mar 03, 2015 0.4300 0.4364 0.4300 0.4347 33,113 +0.00(+0.65%)
Mar 02, 2015 0.4200 0.4335 0.4155 0.4319 98,193 +0.02(+3.95%)
Feb 27, 2015 0.4387 0.4500 0.4155 0.4155 208,499 -0.02(-4.04%)
Feb 26, 2015 0.4500 0.4600 0.4305 0.4330 283,550 -0.01(-2.04%)
Feb 25, 2015 0.4650 0.4750 0.4420 0.4420 136,556 -0.02(-4.95%)
Feb 24, 2015 0.4600 0.4700 0.4549 0.4650 85,941 +0.01(+2.02%)
Feb 23, 2015 0.4700 0.4793 0.4558 0.4558 162,123 -0.02(-5.02%)
Feb 20, 2015 0.4800 0.4900 0.4700 0.4799 96,623 -0.00(-0.02%)
Feb 19, 2015 0.4950 0.4950 0.4800 0.4800 161,165 -0.01(-1.03%)
Feb 18, 2015 0.4770 0.4900 0.4700 0.4850 195,399 +0.01(+2.65%)
Feb 17, 2015 0.4600 0.4800 0.4550 0.4725 230,948 +0.01(+1.33%)
Feb 13, 2015 0.4700 0.4663 0.4663 0.4663 161,900 -0.00(-0.79%)
Feb 12, 2015 0.4790 0.4790 0.4462 0.4700 517,271 -0.01(-1.88%)
Feb 11, 2015 0.5100 0.5100 0.4700 0.4790 283,966 -0.02(-3.23%)
Feb 10, 2015 0.5100 0.5100 0.4800 0.4950 264,219 -0.01(-2.44%)
Feb 09, 2015 0.5025 0.5400 0.5000 0.5074 136,247 -0.00(-0.45%)
Feb 06, 2015 0.5300 0.5400 0.4982 0.5097 210,126 -0.04(-7.33%)
Feb 05, 2015 0.5200 0.5500 0.5100 0.5500 176,936 +0.03(+5.77%)
Feb 04, 2015 0.5197 0.5200 0.4900 0.5200 333,816 +0.00(+0.00%)
Feb 03, 2015 0.5150 0.5200 0.5087 0.5200 87,595 -0.01(-0.95%)
Feb 02, 2015 0.5250 0.5300 0.5018 0.5250 287,670 -0.01(-0.94%)
Jan 30, 2015 0.5300 0.5353 0.4900 0.5300 302,028 -0.02(-3.64%)
Jan 29, 2015 0.5400 0.5500 0.5100 0.5500 239,627 -0.01(-1.11%)
Jan 28, 2015 0.5950 0.5950 0.5549 0.5562 297,639 -0.03(-5.71%)
Jan 27, 2015 0.5855 0.6106 0.5800 0.5899 240,987 +0.01(+2.54%)
Jan 26, 2015 0.6000 0.6100 0.5620 0.5753 155,356 -0.04(-6.77%)
Jan 23, 2015 0.6175 0.6255 0.6000 0.6171 220,713 -0.01(-1.53%)
Jan 22, 2015 0.6300 0.6450 0.6033 0.6267 257,283 -0.01(-2.08%)
Jan 21, 2015 0.6354 0.6783 0.6000 0.6400 570,735 +0.02(+3.29%)
Jan 20, 2015 0.5500 0.6220 0.5300 0.6196 1,340,601 +0.07(+12.65%)
Jan 16, 2015 0.5100 0.5500 0.4900 0.5500 414,466 +0.03(+6.71%)
Jan 15, 2015 0.5100 0.5200 0.4777 0.5154 333,618 +0.03(+5.21%)
Jan 14, 2015 0.5325 0.5325 0.4801 0.4899 420,090 -0.02(-3.94%)
Jan 13, 2015 0.5600 0.5700 0.5100 0.5100 292,674 -0.03(-5.90%)
Jan 12, 2015 0.5600 0.5600 0.5300 0.5420 293,975 -0.01(-1.45%)
Jan 09, 2015 0.5500 0.5500 0.5300 0.5500 75,527 +0.00(+0.00%)
Jan 08, 2015 0.5500 0.5600 0.5300 0.5500 106,535 -0.00(-0.45%)
Jan 07, 2015 0.5600 0.5600 0.5100 0.5525 193,644 +0.00(+0.45%)
Jan 06, 2015 0.5550 0.5798 0.5200 0.5500 500,485 -0.00(-0.54%)
Jan 05, 2015 0.5400 0.5533 0.5320 0.5530 144,024 +0.01(+2.41%)
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.