Alexco Resource Corp (NY: AXU )

2.220 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.500 7.540 7.310 7.440 232,131 -0.07(-0.93%)
Jul 28, 2011 7.720 7.730 7.390 7.510 450,859 -0.17(-2.21%)
Jul 27, 2011 8.110 8.150 7.620 7.680 605,174 -0.46(-5.65%)
Jul 26, 2011 8.640 8.640 8.060 8.140 420,176 -0.21(-2.51%)
Jul 25, 2011 8.640 8.700 8.290 8.350 385,757 -0.23(-2.68%)
Jul 22, 2011 8.670 8.710 8.550 8.580 276,351 +0.03(+0.35%)
Jul 21, 2011 8.750 8.750 8.520 8.550 345,366 -0.12(-1.38%)
Jul 20, 2011 8.430 8.720 8.286 8.670 746,157 +0.22(+2.60%)
Jul 19, 2011 8.620 8.670 8.280 8.450 447,454 -0.10(-1.17%)
Jul 18, 2011 8.710 8.730 8.500 8.550 609,064 +0.11(+1.30%)
Jul 15, 2011 8.280 8.520 8.280 8.440 355,682 +0.19(+2.30%)
Jul 14, 2011 8.560 8.690 8.158 8.250 527,756 -0.20(-2.37%)
Jul 13, 2011 8.280 8.690 8.280 8.450 885,311 +0.30(+3.68%)
Jul 12, 2011 7.800 8.200 7.740 8.150 551,109 +0.29(+3.69%)
Jul 11, 2011 8.100 8.150 7.610 7.860 440,925 -0.20(-2.48%)
Jul 08, 2011 8.180 8.330 7.950 8.060 327,239 -0.08(-0.98%)
Jul 07, 2011 8.190 8.470 8.120 8.140 591,308 +0.13(+1.62%)
Jul 06, 2011 7.820 8.150 7.730 8.010 656,747 +0.22(+2.82%)
Jul 05, 2011 7.390 7.800 7.370 7.790 543,793 +0.60(+8.34%)
Jul 01, 2011 7.090 7.280 7.000 7.190 204,488 -0.02(-0.28%)
Jun 30, 2011 7.230 7.290 7.130 7.210 158,334 +0.07(+0.98%)
Jun 29, 2011 6.990 7.250 6.970 7.140 186,289 +0.20(+2.88%)
Jun 28, 2011 6.740 6.950 6.690 6.940 170,893 +0.26(+3.89%)
Jun 27, 2011 6.800 6.830 6.670 6.680 331,989 -0.20(-2.91%)
Jun 24, 2011 6.970 7.060 6.770 6.880 314,770 -0.12(-1.71%)
Jun 23, 2011 7.120 7.120 6.822 7.000 589,090 -0.28(-3.85%)
Jun 22, 2011 7.500 7.620 7.221 7.280 340,187 -0.21(-2.80%)
Jun 21, 2011 7.210 7.490 7.210 7.490 416,179 +0.39(+5.49%)
Jun 20, 2011 7.050 7.100 7.040 7.100 380,098 +0.33(+4.87%)
Jun 17, 2011 6.900 6.980 6.650 6.770 453,418 -0.08(-1.17%)
Jun 16, 2011 6.960 7.133 6.790 6.850 351,578 -0.16(-2.28%)
Jun 15, 2011 7.120 7.280 6.900 7.010 367,943 -0.23(-3.18%)
Jun 14, 2011 7.120 7.390 7.090 7.240 347,997 +0.17(+2.40%)
Jun 13, 2011 7.260 7.380 7.070 7.070 418,245 -0.25(-3.42%)
Jun 10, 2011 7.290 7.320 7.100 7.320 326,863 -0.03(-0.41%)
Jun 09, 2011 7.100 7.370 7.050 7.350 330,190 +0.31(+4.40%)
Jun 08, 2011 7.370 7.410 6.950 7.040 849,408 -0.40(-5.38%)
Jun 07, 2011 7.510 7.770 7.440 7.440 378,972 -0.09(-1.20%)
Jun 06, 2011 7.720 7.870 7.480 7.530 489,276 -0.18(-2.33%)
Jun 03, 2011 7.610 7.805 7.550 7.710 288,199 -0.11(-1.41%)
May 24, 2011 7.510 7.850 7.480 7.820 489,934 +0.49(+6.68%)
May 23, 2011 7.540 7.650 7.320 7.330 311,992 -0.30(-3.93%)
May 20, 2011 7.500 7.630 7.300 7.630 261,015 +0.17(+2.28%)
May 19, 2011 7.630 7.700 7.370 7.460 235,577 -0.17(-2.23%)
May 18, 2011 7.420 7.750 7.370 7.630 403,296 +0.29(+3.95%)
May 17, 2011 7.290 7.490 7.160 7.340 644,680 -0.05(-0.68%)
May 16, 2011 7.730 7.940 7.330 7.390 729,169 -0.51(-6.46%)
May 13, 2011 8.320 8.440 7.753 7.900 596,197 -0.24(-2.95%)
May 12, 2011 7.790 8.250 7.520 8.140 755,416 +0.22(+2.78%)
May 11, 2011 8.380 8.380 7.850 7.920 735,911 -0.49(-5.83%)
May 10, 2011 8.610 8.700 8.410 8.410 408,361 -0.17(-1.98%)
May 09, 2011 8.690 8.770 8.400 8.580 721,159 +0.20(+2.39%)
May 06, 2011 8.380 8.700 8.210 8.380 872,326 +0.23(+2.82%)
May 05, 2011 8.640 8.840 7.970 8.150 1,345,456 -0.77(-8.63%)
May 04, 2011 8.650 9.020 8.520 8.920 1,079,337 +0.28(+3.24%)
May 03, 2011 8.820 8.970 8.350 8.640 1,219,730 -0.33(-3.68%)
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.