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 (%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.04(+3.05%)
Mar 28, 2018 1.360 1.400 1.310 1.310 475,379 -0.09(-6.43%)
Mar 27, 2018 1.410 1.410 1.360 1.400 166,515 -0.03(-2.10%)
Mar 26, 2018 1.470 1.470 1.410 1.430 295,185 +0.01(+0.70%)
Mar 23, 2018 1.430 1.480 1.400 1.420 382,590 +0.02(+1.43%)
Mar 22, 2018 1.410 1.410 1.370 1.400 186,937 -0.03(-2.10%)
Mar 21, 2018 1.380 1.430 1.370 1.430 373,720 +0.08(+5.93%)
Mar 20, 2018 1.360 1.360 1.320 1.350 327,150 -0.01(-0.74%)
Mar 19, 2018 1.350 1.370 1.330 1.360 152,824 +0.01(+0.74%)
Mar 16, 2018 1.410 1.410 1.350 1.350 228,999 -0.07(-4.93%)
Mar 15, 2018 1.400 1.420 1.323 1.420 277,610 +0.06(+4.41%)
Mar 14, 2018 1.400 1.400 1.350 1.360 145,573 -0.05(-3.89%)
Mar 13, 2018 1.400 1.440 1.400 1.415 121,650 +0.01(+0.35%)
Mar 12, 2018 1.400 1.440 1.400 1.410 211,998 -0.02(-1.40%)
Mar 09, 2018 1.420 1.460 1.410 1.430 183,460 +0.01(+0.70%)
Mar 08, 2018 1.400 1.450 1.380 1.420 145,653 +0.02(+1.43%)
Mar 07, 2018 1.440 1.380 1.400 191,928 -0.03(-2.10%)
Mar 06, 2018 1.340 1.470 1.340 1.430 527,407 +0.10(+7.52%)
Mar 05, 2018 1.310 1.350 1.300 1.330 275,188 +0.01(+0.76%)
Mar 02, 2018 1.320 1.350 1.290 1.320 340,069 +0.01(+0.76%)
Mar 01, 2018 1.290 1.320 1.270 1.310 308,414 +0.01(+0.77%)
Feb 28, 2018 1.350 1.360 1.300 1.300 220,763 -0.07(-5.11%)
Feb 27, 2018 1.380 1.383 1.320 1.370 198,061 -0.02(-1.44%)
Feb 26, 2018 1.330 1.400 1.330 1.390 294,775 +0.08(+6.11%)
Feb 23, 2018 1.330 1.370 1.310 1.310 244,723 -0.03(-2.60%)
Feb 22, 2018 1.360 1.370 1.330 1.345 142,044 +0.01(+1.13%)
Feb 21, 2018 1.300 1.380 1.300 1.330 224,749 +0.02(+1.53%)
Feb 20, 2018 1.400 1.400 1.270 1.310 366,456 -0.07(-5.07%)
Feb 16, 2018 1.380 1.380 1.380 0 -0.03(-2.13%)
Feb 15, 2018 1.470 1.500 1.410 1.410 337,291 -0.03(-1.74%)
Feb 14, 2018 1.290 1.470 1.290 1.435 400,686 +0.15(+11.24%)
Feb 13, 2018 1.330 1.330 1.240 1.290 393,848 -0.03(-2.27%)
Feb 12, 2018 1.280 1.360 1.280 1.320 285,773 +0.03(+2.33%)
Feb 09, 2018 1.300 1.310 1.260 1.290 353,518 -0.02(-1.53%)
Feb 08, 2018 1.360 1.380 1.310 1.310 322,726 -0.05(-3.68%)
Feb 07, 2018 1.380 1.400 1.350 1.360 155,949 -0.02(-1.45%)
Feb 06, 2018 1.380 1.406 1.360 1.380 212,926 -0.01(-0.36%)
Feb 05, 2018 1.340 1.370 1.320 1.385 326,874 +0.03(+2.59%)
Feb 02, 2018 1.490 1.500 1.310 1.350 561,038 -0.15(-10.00%)
Feb 01, 2018 1.510 1.530 1.480 1.500 199,509 -0.03(-1.96%)
Jan 31, 2018 1.530 1.550 1.500 1.530 176,236 +0.01(+0.66%)
Jan 30, 2018 1.560 1.560 1.511 1.520 197,025 -0.04(-2.56%)
Jan 29, 2018 1.590 1.590 1.530 1.560 269,474 -0.05(-3.11%)
Jan 26, 2018 1.650 1.680 1.610 1.610 226,321 -0.04(-2.42%)
Jan 25, 2018 1.750 1.750 1.560 1.650 639,997 -0.08(-4.62%)
Jan 24, 2018 1.790 1.790 1.700 1.730 493,277 +0.07(+4.22%)
Jan 23, 2018 1.600 1.670 1.560 1.660 266,776 +0.06(+3.75%)
Jan 22, 2018 1.650 1.660 1.600 1.600 180,642 -0.05(-3.03%)
Jan 19, 2018 1.610 1.660 1.604 1.650 124,209 +0.05(+3.12%)
Jan 18, 2018 1.680 1.680 1.600 1.600 280,981 -0.05(-3.03%)
Jan 17, 2018 1.650 1.730 1.630 1.650 394,483 -0.03(-1.49%)
Jan 16, 2018 1.690 1.730 1.670 1.675 598,072 +0.06(+4.04%)
Jan 12, 2018 1.610 1.610 1.610 0 +0.12(+8.05%)
Jan 11, 2018 1.490 1.490 1.440 1.490 439,193 +0.06(+4.20%)
Jan 10, 2018 1.430 1.430 241,754 +0.00(+0.00%)
Jan 09, 2018 1.520 1.530 1.430 1.430 600,470 -0.09(-5.92%)
Jan 08, 2018 1.570 1.580 1.470 1.520 482,458 -0.04(-2.56%)
Jan 05, 2018 1.610 1.610 1.540 1.560 298,652 -0.00(-0.01%)
Jan 04, 2018 1.610 1.640 1.560 1.560 292,535 -0.07(-4.29%)
Jan 03, 2018 1.680 1.686 1.562 1.630 446,307 -0.04(-2.40%)
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.