Alexco Resource Corp (NY: AXU )

1.530 USD -0.050 (-3.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.070 8.640 8.070 8.500 908,781 +0.54(+6.78%)
Feb 25, 2011 7.820 8.000 7.700 7.960 446,943 +0.29(+3.78%)
Feb 24, 2011 8.050 8.060 7.620 7.670 483,735 -0.37(-4.60%)
Feb 23, 2011 8.100 8.320 7.870 8.040 791,344 -0.23(-2.78%)
Feb 22, 2011 8.400 8.550 8.120 8.270 1,064,356 +0.22(+2.73%)
Feb 18, 2011 8.290 8.350 7.940 8.050 888,367 -0.17(-2.07%)
Feb 17, 2011 7.940 8.280 7.870 8.220 725,092 +0.41(+5.25%)
Feb 16, 2011 7.700 7.850 7.550 7.810 629,956 +0.44(+5.97%)
Feb 15, 2011 7.280 7.410 7.170 7.370 222,217 +0.20(+2.79%)
Feb 14, 2011 7.270 7.440 7.120 7.170 330,227 -0.03(-0.42%)
Feb 11, 2011 7.400 7.420 7.150 7.200 220,798 -0.19(-2.57%)
Feb 10, 2011 7.300 7.460 6.960 7.390 334,828 -0.01(-0.14%)
Feb 09, 2011 7.650 7.810 7.370 7.400 487,869 -0.27(-3.52%)
Feb 08, 2011 7.470 7.670 7.420 7.670 484,058 +0.38(+5.21%)
Feb 07, 2011 7.400 7.650 7.270 7.290 601,750 -0.08(-1.09%)
Feb 04, 2011 7.360 7.500 7.260 7.370 363,380 +0.17(+2.36%)
Feb 03, 2011 6.990 7.270 6.810 7.200 488,484 +0.28(+4.05%)
Feb 02, 2011 6.850 6.940 6.770 6.920 328,790 +0.07(+1.02%)
Feb 01, 2011 6.580 6.884 6.580 6.850 448,523 +0.31(+4.74%)
Jan 31, 2011 6.660 6.750 6.520 6.540 290,369 -0.11(-1.65%)
Jan 28, 2011 6.490 6.740 6.400 6.650 538,036 +0.15(+2.31%)
Jan 27, 2011 6.790 6.850 6.350 6.500 460,338 -0.16(-2.40%)
Jan 26, 2011 6.200 6.700 6.060 6.660 563,144 +0.56(+9.18%)
Jan 25, 2011 6.000 6.170 5.860 6.100 502,021 +0.07(+1.16%)
Jan 24, 2011 6.150 6.330 6.000 6.030 576,804 -0.01(-0.17%)
Jan 21, 2011 6.010 6.220 6.000 6.040 398,065 -0.09(-1.47%)
Jan 20, 2011 6.260 6.260 5.960 6.130 746,022 -0.37(-5.69%)
Jan 19, 2011 6.610 6.760 6.480 6.500 389,751 -0.05(-0.76%)
Jan 18, 2011 6.510 6.770 6.450 6.550 517,397 -0.06(-0.91%)
Jan 14, 2011 6.830 6.830 6.500 6.610 702,913 -0.30(-4.34%)
Jan 13, 2011 7.330 7.330 6.848 6.910 558,557 -0.41(-5.60%)
Jan 12, 2011 7.250 7.380 7.210 7.320 394,468 +0.14(+1.95%)
Jan 11, 2011 7.270 7.270 7.060 7.180 359,522 +0.15(+2.13%)
Jan 10, 2011 6.830 7.090 6.750 7.030 554,421 +0.05(+0.72%)
Jan 07, 2011 6.960 7.190 6.790 6.980 1,045,658 -0.17(-2.38%)
Jan 06, 2011 7.500 7.550 7.060 7.150 747,282 -0.30(-4.03%)
Jan 05, 2011 7.580 7.700 7.340 7.450 560,263 -0.34(-4.36%)
Jan 04, 2011 8.210 8.210 7.540 7.790 843,236 -0.49(-5.92%)
Jan 03, 2011 8.300 8.480 8.120 8.280 517,388 +0.09(+1.10%)
Dec 31, 2010 7.810 8.210 7.760 8.190 598,077 +0.43(+5.56%)
Dec 30, 2010 7.800 7.860 7.580 7.758 261,900 -0.01(-0.15%)
Dec 29, 2010 7.950 7.980 7.720 7.770 515,153 -0.09(-1.14%)
Dec 28, 2010 7.750 8.020 7.690 7.860 314,261 +0.28(+3.69%)
Dec 27, 2010 7.430 7.620 7.400 7.580 179,862 +0.18(+2.43%)
Dec 23, 2010 7.110 7.570 7.100 7.400 420,165 +0.24(+3.35%)
Dec 22, 2010 7.250 7.340 7.110 7.160 326,944 -0.12(-1.65%)
Dec 21, 2010 7.480 7.480 7.210 7.280 440,761 -0.20(-2.67%)
Dec 20, 2010 7.540 7.690 7.410 7.480 424,401 -0.05(-0.66%)
Dec 17, 2010 7.320 7.610 7.220 7.530 327,715 +0.26(+3.58%)
Dec 16, 2010 7.420 7.420 7.210 7.270 319,454 -0.04(-0.55%)
Dec 15, 2010 7.340 7.360 7.160 7.310 487,778 -0.22(-2.92%)
Dec 14, 2010 7.790 7.790 7.500 7.530 391,737 -0.15(-1.95%)
Dec 13, 2010 7.940 7.940 7.680 7.680 530,920 +0.00(+0.00%)
Dec 10, 2010 7.960 7.960 7.600 7.680 445,520 -0.20(-2.54%)
Dec 09, 2010 8.050 8.080 7.880 7.880 424,304 -0.02(-0.25%)
Dec 08, 2010 8.010 8.010 7.440 7.900 974,257 -0.13(-1.62%)
Dec 07, 2010 8.480 8.580 7.980 8.030 2,707,492 -0.96(-10.68%)
Dec 06, 2010 8.550 8.990 8.540 8.990 701,099 +0.55(+6.52%)
Dec 03, 2010 8.190 8.500 8.180 8.440 574,166 +0.29(+3.56%)
Dec 02, 2010 7.750 8.270 7.750 8.150 618,807 +0.46(+5.98%)
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.