Alexco Resource Corp (NY: AXU )

2.040 USD -0.100 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 1.520 1.570 1.460 1.500 193,718 +0.03(+2.04%)
Sep 26, 2013 1.580 1.600 1.434 1.470 250,609 -0.09(-5.77%)
Sep 25, 2013 1.540 1.620 1.530 1.560 131,744 +0.03(+1.96%)
Sep 24, 2013 1.550 1.570 1.500 1.530 240,126 -0.05(-3.16%)
Sep 23, 2013 1.760 1.770 1.580 1.580 264,938 -0.08(-4.82%)
Sep 20, 2013 1.830 1.840 1.630 1.660 371,821 -0.21(-11.23%)
Sep 19, 2013 2.010 2.120 1.820 1.870 450,060 -0.07(-3.61%)
Sep 18, 2013 1.540 1.989 1.500 1.940 578,715 +0.40(+25.97%)
Sep 17, 2013 1.530 1.570 1.510 1.540 142,848 +0.02(+1.32%)
Sep 16, 2013 1.600 1.650 1.510 1.520 250,379 -0.06(-3.80%)
Sep 13, 2013 1.530 1.600 1.530 1.580 241,763 +0.04(+2.60%)
Sep 12, 2013 1.650 1.650 1.530 1.540 278,382 -0.16(-9.41%)
Sep 11, 2013 1.690 1.720 1.650 1.700 286,601 +0.02(+1.19%)
Sep 10, 2013 1.710 1.810 1.650 1.680 482,878 -0.14(-7.69%)
Sep 09, 2013 1.860 1.880 1.800 1.820 245,176 -0.07(-3.70%)
Sep 06, 2013 2.000 2.026 1.880 1.890 318,988 -0.07(-3.57%)
Sep 05, 2013 2.070 2.100 1.910 1.960 497,533 -0.15(-7.11%)
Sep 04, 2013 2.100 2.180 2.051 2.110 351,358 -0.05(-2.31%)
Sep 03, 2013 2.200 2.380 2.110 2.160 528,229 +0.02(+0.93%)
Aug 30, 2013 2.180 2.260 2.100 2.140 302,698 -0.06(-2.73%)
Aug 29, 2013 2.100 2.380 2.090 2.200 607,291 +0.07(+3.29%)
Aug 28, 2013 2.060 2.220 2.060 2.130 513,760 +0.04(+1.91%)
Aug 27, 2013 2.070 2.430 2.020 2.090 1,655,207 +0.11(+5.56%)
Aug 26, 2013 1.740 2.005 1.721 1.980 1,161,431 +0.28(+16.47%)
Aug 23, 2013 1.570 1.720 1.560 1.700 578,612 +0.15(+9.68%)
Aug 22, 2013 1.510 1.600 1.510 1.550 172,260 +0.00(+0.00%)
Aug 21, 2013 1.570 1.589 1.500 1.550 140,837 -0.03(-1.90%)
Aug 20, 2013 1.530 1.600 1.490 1.580 360,928 +0.10(+6.76%)
Aug 19, 2013 1.510 1.530 1.470 1.480 188,621 -0.02(-1.33%)
Aug 16, 2013 1.510 1.580 1.470 1.500 350,198 -0.02(-1.32%)
Aug 15, 2013 1.460 1.560 1.400 1.520 867,453 +0.03(+2.01%)
Aug 14, 2013 1.460 1.510 1.450 1.490 483,178 +0.04(+2.76%)
Aug 13, 2013 1.460 1.530 1.420 1.450 418,897 -0.01(-0.68%)
Aug 12, 2013 1.280 1.520 1.280 1.460 901,097 +0.21(+16.80%)
Aug 09, 2013 1.190 1.260 1.190 1.250 130,582 +0.06(+5.04%)
Aug 08, 2013 1.090 1.190 1.080 1.190 175,565 +0.12(+11.21%)
Aug 07, 2013 1.040 1.090 1.030 1.070 117,428 +0.02(+1.90%)
Aug 06, 2013 1.130 1.140 1.030 1.050 293,322 -0.07(-6.25%)
Aug 05, 2013 1.150 1.170 1.120 1.120 120,504 -0.04(-3.45%)
Aug 02, 2013 1.190 1.230 1.140 1.160 261,572 -0.03(-2.52%)
Aug 01, 2013 1.240 1.250 1.185 1.190 273,548 -0.07(-5.56%)
Jul 31, 2013 1.280 1.300 1.210 1.260 228,024 -0.02(-1.56%)
Jul 30, 2013 1.340 1.340 1.270 1.280 117,664 -0.02(-1.54%)
Jul 29, 2013 1.290 1.330 1.270 1.300 128,226 +0.02(+1.56%)
Jul 26, 2013 1.300 1.330 1.250 1.280 200,378 -0.03(-2.29%)
Jul 25, 2013 1.330 1.350 1.290 1.310 193,345 +0.02(+1.55%)
Jul 24, 2013 1.410 1.450 1.260 1.290 365,223 -0.12(-8.51%)
Jul 23, 2013 1.190 1.430 1.190 1.410 645,558 +0.22(+18.49%)
Jul 22, 2013 1.140 1.210 1.110 1.190 436,620 +0.08(+7.21%)
Jul 19, 2013 1.110 1.120 1.090 1.110 274,729 -0.03(-2.63%)
Jul 18, 2013 1.140 1.190 1.100 1.140 685,734 -0.06(-5.00%)
Jul 17, 2013 1.340 1.340 1.190 1.200 375,927 -0.10(-7.69%)
Jul 16, 2013 1.230 1.310 1.230 1.300 371,668 +0.10(+8.33%)
Jul 15, 2013 1.200 1.250 1.200 1.200 101,465 +0.00(+0.00%)
Jul 12, 2013 1.290 1.340 1.200 1.200 152,420 -0.09(-6.98%)
Jul 11, 2013 1.270 1.310 1.240 1.290 295,670 +0.09(+7.50%)
Jul 10, 2013 1.140 1.200 1.130 1.200 267,797 +0.07(+6.19%)
Jul 09, 2013 1.100 1.150 1.100 1.130 192,723 +0.05(+4.63%)
Jul 08, 2013 1.130 1.150 1.060 1.080 167,546 -0.05(-4.42%)
Jul 05, 2013 1.220 1.220 1.040 1.130 385,917 -0.10(-8.13%)
Jul 03, 2013 1.260 1.270 1.200 1.230 197,619 +0.04(+3.36%)
Jul 02, 2013 1.290 1.290 1.160 1.190 481,662 -0.10(-7.75%)
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.