Alexco Resource Corp (NY: AXU )

1.690 USD +0.030 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.670 1.690 1.600 1.600 243,271 -0.05(-3.03%)
Jan 30, 2014 1.610 1.690 1.600 1.650 143,305 -0.05(-2.94%)
Jan 29, 2014 1.600 1.710 1.560 1.700 340,829 +0.15(+9.68%)
Jan 28, 2014 1.530 1.550 1.480 1.550 278,842 +0.05(+3.33%)
Jan 27, 2014 1.680 1.720 1.440 1.500 733,696 -0.21(-12.28%)
Jan 24, 2014 1.860 1.880 1.680 1.710 297,347 -0.07(-3.93%)
Jan 23, 2014 1.800 1.920 1.760 1.780 415,563 +0.04(+2.30%)
Jan 22, 2014 1.810 1.878 1.710 1.740 395,474 -0.08(-4.40%)
Jan 21, 2014 1.780 1.930 1.710 1.820 889,903 +0.13(+7.69%)
Jan 17, 2014 1.620 1.690 1.690 1.690 410,400 +0.08(+4.97%)
Jan 16, 2014 1.570 1.630 1.560 1.610 516,047 +0.07(+4.55%)
Jan 15, 2014 1.430 1.550 1.410 1.540 409,399 +0.07(+4.76%)
Jan 14, 2014 1.440 1.580 1.400 1.470 1,040,019 +0.04(+2.80%)
Jan 13, 2014 1.325 1.440 1.280 1.430 479,080 +0.12(+9.16%)
Jan 10, 2014 1.340 1.340 1.270 1.310 315,918 -0.01(-0.76%)
Jan 09, 2014 1.330 1.350 1.260 1.320 547,798 -0.03(-2.22%)
Jan 08, 2014 1.350 1.370 1.320 1.350 218,049 -0.02(-1.46%)
Jan 07, 2014 1.360 1.370 1.310 1.370 160,424 +0.00(+0.00%)
Jan 06, 2014 1.350 1.380 1.310 1.370 255,655 +0.05(+3.79%)
Jan 03, 2014 1.350 1.400 1.310 1.320 547,224 -0.03(-2.22%)
Jan 02, 2014 1.300 1.350 1.270 1.350 710,350 +0.09(+7.14%)
Dec 31, 2013 1.200 1.260 1.260 1.260 617,400 +0.04(+3.28%)
Dec 30, 2013 1.210 1.230 1.200 1.220 269,108 +0.00(+0.00%)
Dec 27, 2013 1.230 1.230 1.190 1.220 251,359 +0.02(+1.67%)
Dec 26, 2013 1.230 1.230 1.200 1.200 293,863 -0.02(-1.64%)
Dec 24, 2013 1.225 1.230 1.200 1.220 231,756 +0.02(+1.67%)
Dec 23, 2013 1.240 1.250 1.200 1.200 303,025 +0.00(+0.00%)
Dec 20, 2013 1.220 1.270 1.190 1.200 512,741 +0.01(+0.84%)
Dec 19, 2013 1.170 1.210 1.160 1.190 286,260 -0.01(-0.83%)
Dec 18, 2013 1.270 1.289 1.200 1.200 630,797 -0.04(-3.23%)
Dec 17, 2013 1.300 1.350 1.240 1.240 290,579 -0.05(-3.88%)
Dec 16, 2013 1.360 1.400 1.240 1.290 647,552 -0.10(-7.19%)
Dec 13, 2013 1.350 1.400 1.330 1.390 585,970 +0.05(+3.73%)
Dec 12, 2013 1.290 1.350 1.250 1.340 219,163 +0.01(+0.75%)
Dec 11, 2013 1.260 1.400 1.250 1.330 810,491 +0.05(+3.50%)
Dec 10, 2013 1.190 1.300 1.190 1.285 543,261 +0.11(+9.83%)
Dec 09, 2013 1.245 1.245 1.150 1.170 388,717 -0.06(-4.88%)
Dec 06, 2013 1.290 1.320 1.220 1.230 215,166 -0.01(-0.81%)
Dec 05, 2013 1.240 1.290 1.230 1.240 142,417 -0.06(-4.62%)
Dec 04, 2013 1.220 1.310 1.220 1.300 308,628 +0.07(+5.69%)
Dec 03, 2013 1.230 1.240 1.150 1.230 342,259 -0.01(-0.81%)
Dec 02, 2013 1.390 1.400 1.220 1.240 297,155 -0.12(-8.82%)
Nov 29, 2013 1.310 1.370 1.300 1.360 114,860 +0.06(+4.62%)
Nov 27, 2013 1.320 1.390 1.260 1.300 214,279 +0.01(+0.39%)
Nov 26, 2013 1.230 1.300 1.200 1.295 176,141 +0.05(+4.44%)
Nov 25, 2013 1.260 1.260 1.200 1.240 251,123 +0.02(+1.64%)
Nov 22, 2013 1.240 1.260 1.200 1.220 108,683 +0.00(+0.00%)
Nov 21, 2013 1.260 1.280 1.200 1.220 183,507 -0.02(-1.61%)
Nov 20, 2013 1.270 1.310 1.230 1.240 308,833 -0.06(-4.62%)
Nov 19, 2013 1.345 1.390 1.290 1.300 156,442 -0.02(-1.52%)
Nov 18, 2013 1.340 1.360 1.280 1.320 236,307 -0.04(-2.94%)
Nov 15, 2013 1.240 1.430 1.240 1.360 403,871 +0.12(+9.68%)
Nov 14, 2013 1.230 1.270 1.200 1.240 185,863 -0.02(-1.59%)
Nov 12, 2013 1.270 1.330 1.240 1.260 101,920 -0.04(-3.08%)
Nov 11, 2013 1.280 1.330 1.270 1.300 100,200 -0.01(-0.76%)
Nov 08, 2013 1.210 1.320 1.200 1.310 172,484 +0.05(+3.97%)
Nov 07, 2013 1.320 1.340 1.250 1.260 156,043 -0.09(-6.67%)
Nov 06, 2013 1.380 1.390 1.350 1.350 73,680 +0.00(+0.00%)
Nov 05, 2013 1.350 1.390 1.320 1.350 115,841 +0.00(+0.00%)
Nov 04, 2013 1.370 1.420 1.310 1.350 185,397 +0.01(+0.75%)
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.