Alexco Resource Corp (NY: AXU )

2.140 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 2.610 2.650 2.550 2.600 27,450 +0.05(+1.96%)
Aug 28, 2008 2.750 2.750 2.530 2.550 27,445 -0.17(-6.25%)
Aug 27, 2008 3.040 3.040 2.720 2.720 36,068 -0.14(-4.90%)
Aug 26, 2008 2.850 2.910 2.790 2.860 20,035 +0.05(+1.78%)
Aug 25, 2008 2.850 2.900 2.810 2.810 25,788 -0.07(-2.34%)
Aug 22, 2008 2.907 2.930 2.860 2.877 14,150 -0.05(-1.80%)
Aug 21, 2008 2.890 2.950 2.890 2.930 26,457 +0.08(+2.81%)
Aug 20, 2008 2.900 2.900 2.850 2.850 56,585 +0.00(+0.00%)
Aug 19, 2008 2.890 2.890 2.810 2.850 29,431 +0.01(+0.35%)
Aug 18, 2008 2.880 2.890 2.800 2.840 16,738 +0.02(+0.71%)
Aug 15, 2008 2.800 2.850 2.650 2.820 0 -0.02(-0.70%)
Aug 14, 2008 2.950 2.950 2.720 2.840 61,270 +0.12(+4.41%)
Aug 13, 2008 3.010 3.010 2.700 2.720 46,550 -0.05(-1.81%)
Aug 12, 2008 2.680 2.770 2.650 2.770 24,000 +0.10(+3.75%)
Aug 11, 2008 2.800 2.840 2.660 2.670 64,928 -0.13(-4.64%)
Aug 08, 2008 2.880 2.880 2.800 2.800 51,771 -0.09(-3.11%)
Aug 07, 2008 2.920 2.980 2.860 2.890 37,925 -0.03(-0.89%)
Aug 06, 2008 2.900 2.920 2.850 2.916 25,317 +0.10(+3.40%)
Aug 05, 2008 2.950 2.960 2.820 2.820 39,550 -0.14(-4.73%)
Aug 04, 2008 2.890 2.980 2.870 2.960 23,220 +0.01(+0.34%)
Aug 01, 2008 2.970 2.970 2.900 2.950 17,950 +0.05(+1.72%)
Jul 31, 2008 2.880 2.940 2.880 2.900 25,911 +0.04(+1.40%)
Jul 30, 2008 2.820 2.860 2.800 2.860 58,700 +0.05(+1.78%)
Jul 29, 2008 2.810 2.930 2.800 2.810 23,479 -0.13(-4.42%)
Jul 28, 2008 3.000 3.000 2.850 2.940 32,214 +0.00(+0.00%)
Jul 25, 2008 2.900 2.970 2.900 2.940 10,350 -0.01(-0.34%)
Jul 24, 2008 2.961 3.020 2.910 2.950 21,159 +0.00(+0.00%)
Jul 23, 2008 3.010 3.010 2.900 2.950 43,350 -0.10(-3.28%)
Jul 22, 2008 3.120 3.130 3.020 3.050 24,190 -0.05(-1.61%)
Jul 21, 2008 3.170 3.110 2.960 3.100 9,800 +0.05(+1.64%)
Jul 18, 2008 3.030 3.166 3.030 3.050 95,550 -0.02(-0.65%)
Jul 17, 2008 3.080 3.150 3.050 3.070 17,165 +0.02(+0.66%)
Jul 16, 2008 3.480 3.480 3.000 3.050 86,001 -0.15(-4.69%)
Jul 15, 2008 3.420 3.420 3.100 3.200 38,839 +0.05(+1.59%)
Jul 14, 2008 2.980 3.150 2.920 3.150 70,870 +0.25(+8.62%)
Jul 11, 2008 3.000 3.000 2.900 2.900 54,880 -0.08(-2.68%)
Jul 10, 2008 2.840 3.000 2.840 2.980 79,173 +0.15(+5.30%)
Jul 09, 2008 2.760 2.910 2.760 2.830 65,350 +0.03(+1.07%)
Jul 08, 2008 3.000 3.000 2.760 2.800 96,670 -0.19(-6.35%)
Jul 07, 2008 3.140 3.140 2.870 2.990 97,315 -0.13(-4.17%)
Jul 04, 2008 3.260 3.260 3.120 3.120 18,650 +0.00(+0.00%)
Jul 03, 2008 3.260 3.260 3.120 3.120 18,650 -0.13(-4.00%)
Jul 02, 2008 3.600 3.800 3.200 3.250 79,931 -0.32(-8.97%)
Jul 01, 2008 3.290 3.690 3.290 3.570 33,203 +0.28(+8.51%)
Jun 30, 2008 3.340 3.350 3.200 3.290 26,687 -0.01(-0.30%)
Jun 27, 2008 3.230 3.300 3.210 3.300 40,663 +0.08(+2.48%)
Jun 26, 2008 3.190 3.270 3.180 3.220 44,950 +0.06(+1.90%)
Jun 25, 2008 3.380 3.380 3.160 3.160 33,400 -0.16(-4.82%)
Jun 24, 2008 3.350 3.350 3.250 3.320 23,200 -0.02(-0.60%)
Jun 23, 2008 3.330 3.346 3.280 3.340 40,277 +0.03(+0.91%)
Jun 20, 2008 3.140 3.340 3.090 3.310 47,930 +0.17(+5.41%)
Jun 19, 2008 3.200 3.220 3.120 3.140 46,040 -0.03(-0.95%)
Jun 18, 2008 3.260 3.299 3.170 3.170 18,008 -0.12(-3.65%)
Jun 17, 2008 3.280 3.330 3.280 3.290 10,151 +0.02(+0.61%)
Jun 16, 2008 3.350 3.430 3.260 3.270 54,536 -0.13(-3.82%)
Jun 13, 2008 3.430 3.430 3.340 3.400 37,670 -0.06(-1.73%)
Jun 12, 2008 3.510 3.510 3.410 3.460 46,900 -0.05(-1.42%)
Jun 11, 2008 3.560 3.610 3.510 3.510 24,344 -0.04(-1.13%)
Jun 10, 2008 3.500 3.570 3.500 3.550 221,892 +0.05(+1.43%)
Jun 09, 2008 3.550 3.550 3.500 3.500 40,475 -0.02(-0.57%)
Jun 06, 2008 3.530 3.550 3.500 3.520 48,666 +0.02(+0.57%)
Jun 05, 2008 3.510 3.590 3.480 3.500 35,103 -0.05(-1.41%)
Jun 04, 2008 3.560 3.600 3.510 3.550 17,945 -0.01(-0.28%)
Jun 03, 2008 3.600 3.640 3.560 3.560 18,077 -0.04(-0.97%)
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.