Alexco Resource Corp (NY: AXU )

1.540 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.930 1.930 1.890 1.930 43,549 +0.00(+0.00%)
Jun 29, 2009 1.950 1.950 1.860 1.930 68,955 +0.04(+2.12%)
Jun 26, 2009 2.120 2.120 1.890 1.890 122,142 -0.04(-2.07%)
Jun 25, 2009 1.920 1.950 1.910 1.930 89,965 +0.00(+0.00%)
Jun 24, 2009 1.950 1.950 1.910 1.930 76,880 -0.02(-1.03%)
Jun 23, 2009 1.960 1.960 1.900 1.950 83,152 +0.04(+2.09%)
Jun 22, 2009 1.960 1.960 1.880 1.910 102,118 -0.01(-0.52%)
Jun 19, 2009 1.950 1.950 1.910 1.920 149,356 -0.02(-1.03%)
Jun 18, 2009 2.030 2.030 1.940 1.940 80,660 -0.09(-4.43%)
Jun 17, 2009 2.090 2.090 1.960 2.030 133,887 -0.04(-1.94%)
Jun 16, 2009 2.210 2.210 2.030 2.070 92,422 +0.05(+2.48%)
Jun 15, 2009 2.040 2.040 1.940 2.020 149,515 -0.04(-1.94%)
Jun 12, 2009 2.100 2.100 2.000 2.060 117,308 -0.04(-1.90%)
Jun 11, 2009 2.090 2.130 2.050 2.100 66,160 +0.01(+0.48%)
Jun 10, 2009 2.170 2.170 2.050 2.090 126,525 -0.08(-3.69%)
Jun 09, 2009 2.140 2.370 2.140 2.170 139,450 +0.03(+1.40%)
Jun 08, 2009 2.110 2.150 2.040 2.140 269,014 -0.07(-3.17%)
Jun 05, 2009 2.390 2.500 2.210 2.210 165,614 -0.13(-5.56%)
Jun 04, 2009 2.290 2.340 2.200 2.340 132,400 +0.11(+4.93%)
Jun 03, 2009 2.330 2.510 2.222 2.230 237,395 -0.12(-5.11%)
Jun 02, 2009 2.480 2.480 2.280 2.350 227,453 +0.10(+4.44%)
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.