Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4913 -0.0265 (-5.12%)
Streaming Delayed Price Updated: 2:52 PM EDT, Aug 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.430 4.490 4.310 4.410 336,161 +0.28(+6.78%)
Jun 28, 2012 4.260 4.300 4.100 4.130 407,744 -0.18(-4.18%)
Jun 27, 2012 4.360 4.410 4.280 4.310 315,159 -0.07(-1.60%)
Jun 26, 2012 4.510 4.540 4.360 4.380 244,469 -0.18(-3.95%)
Jun 25, 2012 4.540 4.590 4.440 4.560 212,564 +0.04(+0.88%)
Jun 22, 2012 4.570 4.690 4.470 4.520 245,251 -0.06(-1.31%)
Jun 21, 2012 4.880 4.900 4.550 4.580 379,628 -0.40(-8.03%)
Jun 20, 2012 4.850 5.170 4.770 4.980 208,143 +0.10(+2.05%)
Jun 19, 2012 4.980 5.020 4.860 4.880 202,347 -0.09(-1.81%)
Jun 18, 2012 4.820 5.040 4.800 4.970 192,507 +0.07(+1.43%)
Jun 15, 2012 4.980 4.980 4.800 4.900 260,475 +0.02(+0.41%)
Jun 14, 2012 5.060 5.090 4.880 4.880 277,380 -0.14(-2.79%)
Jun 13, 2012 5.190 5.310 4.920 5.020 219,193 -0.13(-2.52%)
Jun 12, 2012 4.990 5.210 4.950 5.150 211,141 +0.23(+4.67%)
Jun 11, 2012 5.130 5.180 4.880 4.920 146,343 -0.12(-2.38%)
Jun 08, 2012 4.810 5.080 4.790 5.040 197,722 +0.11(+2.23%)
Jun 07, 2012 5.220 5.220 4.900 4.930 177,343 -0.23(-4.46%)
Jun 06, 2012 5.470 5.579 5.120 5.160 364,291 -0.14(-2.64%)
Jun 05, 2012 5.100 5.340 5.050 5.300 228,456 +0.17(+3.31%)
Jun 04, 2012 5.130 5.220 4.920 5.130 208,566 +0.02(+0.39%)
Jun 01, 2012 4.720 5.285 4.720 5.110 666,435 +0.51(+11.09%)
May 31, 2012 4.910 4.990 4.470 4.600 386,737 -0.28(-5.74%)
May 30, 2012 4.770 4.970 4.661 4.880 170,077 -0.05(-1.01%)
May 29, 2012 5.220 5.220 4.860 4.930 183,271 -0.23(-4.46%)
May 25, 2012 5.060 5.190 5.000 5.160 175,719 +0.10(+1.98%)
May 24, 2012 5.090 5.190 4.910 5.060 417,958 +0.04(+0.80%)
May 23, 2012 4.730 5.030 4.660 5.020 367,854 +0.22(+4.58%)
May 22, 2012 4.890 4.920 4.740 4.800 403,849 -0.06(-1.23%)
May 21, 2012 4.770 4.920 4.750 4.860 239,105 +0.15(+3.18%)
May 18, 2012 4.680 4.940 4.560 4.710 532,413 +0.15(+3.29%)
May 17, 2012 4.400 4.740 4.270 4.560 849,550 +0.24(+5.56%)
May 16, 2012 4.530 4.610 4.230 4.320 701,810 -0.25(-5.47%)
May 15, 2012 5.070 5.120 4.480 4.570 857,325 -0.46(-9.15%)
May 14, 2012 5.300 5.320 4.970 5.030 477,197 -0.35(-6.51%)
May 11, 2012 5.420 5.580 5.330 5.380 247,316 -0.13(-2.36%)
May 10, 2012 5.580 5.660 5.470 5.510 209,673 +0.05(+0.92%)
May 09, 2012 5.450 5.670 5.300 5.460 745,577 -0.11(-1.97%)
May 08, 2012 5.730 5.770 5.520 5.570 585,967 -0.31(-5.27%)
May 07, 2012 6.060 6.090 5.880 5.880 291,919 -0.16(-2.65%)
May 04, 2012 5.990 6.130 5.960 6.040 168,768 +0.02(+0.33%)
May 03, 2012 6.130 6.150 5.900 6.020 299,859 -0.18(-2.90%)
May 02, 2012 6.410 6.410 6.150 6.200 225,365 -0.29(-4.47%)
May 01, 2012 6.430 6.610 6.410 6.490 231,950 +0.10(+1.56%)
Apr 30, 2012 6.330 6.560 6.250 6.390 274,529 +0.03(+0.47%)
Apr 27, 2012 6.460 6.580 6.330 6.360 243,977 -0.04(-0.63%)
Apr 26, 2012 6.120 6.400 6.110 6.400 256,533 +0.32(+5.26%)
Apr 25, 2012 6.030 6.140 5.900 6.080 341,772 +0.10(+1.67%)
Apr 24, 2012 6.120 6.190 5.960 5.980 200,379 -0.10(-1.64%)
Apr 23, 2012 6.000 6.180 5.830 6.080 323,440 -0.06(-0.98%)
Apr 20, 2012 6.280 6.440 6.070 6.140 409,865 -0.13(-2.07%)
Apr 19, 2012 6.570 6.610 6.270 6.270 275,469 -0.23(-3.54%)
Apr 18, 2012 6.550 6.580 6.390 6.500 115,036 -0.06(-0.91%)
Apr 17, 2012 6.400 6.670 6.369 6.560 179,930 +0.21(+3.31%)
Apr 16, 2012 6.500 6.660 6.280 6.350 199,711 -0.15(-2.31%)
Apr 13, 2012 6.680 6.690 6.480 6.500 157,626 -0.25(-3.70%)
Apr 12, 2012 6.280 6.830 6.250 6.750 430,887 +0.46(+7.31%)
Apr 11, 2012 6.470 6.620 6.290 6.290 190,928 -0.18(-2.78%)
Apr 10, 2012 6.480 6.610 6.120 6.470 534,602 -0.01(-0.15%)
Apr 09, 2012 6.600 6.747 6.440 6.480 433,419 -0.08(-1.22%)
Apr 05, 2012 6.810 6.820 6.560 6.560 185,784 -0.24(-3.53%)
Apr 04, 2012 7.020 7.040 6.620 6.800 491,830 -0.39(-5.42%)
Apr 03, 2012 7.320 7.320 7.050 7.190 286,231 -0.10(-1.37%)
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.