Alexco Resource Corp (NY: AXU )

1.800 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.