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 (%)
Sep 30, 2016 1.800 1.810 1.730 1.780 218,035 +0.01(+0.56%)
Sep 29, 2016 1.780 1.800 1.740 1.770 205,772 -0.02(-1.12%)
Sep 28, 2016 1.760 1.810 1.710 1.790 493,323 +0.05(+2.87%)
Sep 27, 2016 1.650 1.750 1.650 1.740 383,448 +0.06(+3.57%)
Sep 26, 2016 1.760 1.810 1.640 1.680 857,955 -0.09(-5.08%)
Sep 23, 2016 1.850 2.020 1.750 1.770 618,327 -0.08(-4.32%)
Sep 22, 2016 2.010 2.059 1.800 1.850 1,090,061 -0.10(-5.13%)
Sep 21, 2016 1.820 1.950 1.770 1.950 797,528 +0.17(+9.55%)
Sep 20, 2016 1.830 1.833 1.760 1.780 482,199 -0.05(-2.73%)
Sep 19, 2016 2.020 2.020 1.810 1.830 635,181 -0.11(-5.67%)
Sep 16, 2016 1.850 1.960 1.840 1.940 413,912 +0.04(+2.11%)
Sep 15, 2016 1.970 1.990 1.870 1.900 314,376 -0.06(-3.06%)
Sep 14, 2016 1.940 1.990 1.905 1.960 391,664 +0.03(+1.55%)
Sep 13, 2016 2.040 2.040 1.810 1.930 965,113 -0.09(-4.46%)
Sep 12, 2016 1.900 2.120 1.801 2.020 849,581 +0.06(+3.06%)
Sep 09, 2016 2.110 2.110 1.930 1.960 825,511 -0.16(-7.55%)
Sep 08, 2016 2.190 2.190 2.070 2.120 507,730 -0.06(-2.75%)
Sep 07, 2016 2.150 2.180 2.053 2.180 577,638 +0.04(+1.87%)
Sep 06, 2016 2.020 2.190 1.990 2.140 1,457,825 +0.18(+9.18%)
Sep 02, 2016 1.900 1.960 1.960 1.960 861,000 +0.12(+6.52%)
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.