Alexco Resource Corp (NY: AXU )

1.690 USD +0.030 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.450 3.580 3.420 3.570 223,400 +0.15(+4.39%)
Dec 28, 2012 3.480 3.530 3.410 3.420 260,691 -0.03(-0.87%)
Dec 27, 2012 3.520 3.550 3.450 3.450 176,255 -0.02(-0.58%)
Dec 26, 2012 3.500 3.550 3.420 3.470 158,649 -0.02(-0.57%)
Dec 24, 2012 3.570 3.570 3.430 3.490 85,205 +0.01(+0.29%)
Dec 21, 2012 3.560 3.670 3.410 3.480 850,453 -0.07(-1.97%)
Dec 20, 2012 3.700 3.710 3.510 3.550 523,759 -0.15(-4.05%)
Dec 19, 2012 3.700 3.800 3.640 3.700 290,492 +0.00(+0.00%)
Dec 18, 2012 3.800 3.850 3.680 3.700 208,528 -0.08(-2.12%)
Dec 17, 2012 3.950 3.960 3.760 3.780 193,970 -0.18(-4.55%)
Dec 14, 2012 3.960 4.020 3.920 3.960 182,580 +0.02(+0.51%)
Dec 13, 2012 3.860 3.950 3.790 3.940 227,288 +0.03(+0.77%)
Dec 12, 2012 3.880 3.980 3.760 3.910 358,619 +0.08(+2.09%)
Dec 11, 2012 3.760 3.840 3.730 3.830 90,955 +0.05(+1.32%)
Dec 10, 2012 3.730 3.790 3.660 3.780 119,013 +0.11(+3.00%)
Dec 07, 2012 3.620 3.680 3.580 3.670 115,072 +0.14(+3.97%)
Dec 06, 2012 3.620 3.790 3.510 3.530 253,256 -0.12(-3.29%)
Dec 05, 2012 3.780 3.870 3.630 3.650 160,362 -0.12(-3.18%)
Dec 04, 2012 3.670 3.800 3.610 3.770 142,761 +0.04(+1.07%)
Nov 30, 2012 3.830 3.860 3.710 3.730 87,085 -0.12(-3.12%)
Nov 29, 2012 3.830 3.850 3.770 3.850 100,150 +0.09(+2.39%)
Nov 28, 2012 3.680 3.830 3.620 3.760 196,961 -0.01(-0.27%)
Nov 27, 2012 3.810 3.840 3.730 3.770 69,631 -0.05(-1.31%)
Nov 26, 2012 3.950 3.970 3.740 3.820 221,254 -0.06(-1.55%)
Nov 23, 2012 3.750 3.900 3.700 3.880 156,815 +0.15(+4.02%)
Nov 21, 2012 3.700 3.770 3.620 3.730 145,752 +0.01(+0.27%)
Nov 20, 2012 3.780 3.820 3.690 3.720 110,067 -0.06(-1.59%)
Nov 19, 2012 3.810 3.880 3.770 3.780 177,672 +0.09(+2.44%)
Nov 16, 2012 3.530 3.700 3.500 3.690 242,630 +0.11(+3.07%)
Nov 15, 2012 3.690 3.740 3.520 3.580 331,135 -0.15(-4.02%)
Nov 14, 2012 3.950 3.950 3.700 3.730 415,947 -0.17(-4.36%)
Nov 13, 2012 4.000 4.130 3.880 3.900 275,227 -0.14(-3.47%)
Nov 12, 2012 4.130 4.140 4.000 4.040 192,156 -0.03(-0.74%)
Nov 09, 2012 4.190 4.210 4.060 4.070 410,985 -0.07(-1.69%)
Nov 08, 2012 3.900 4.220 3.860 4.140 424,283 +0.23(+5.88%)
Nov 07, 2012 3.990 3.990 3.770 3.910 169,558 -0.04(-1.01%)
Nov 06, 2012 3.844 3.990 3.790 3.950 191,955 +0.16(+4.22%)
Nov 05, 2012 3.860 3.900 3.790 3.790 126,341 -0.05(-1.30%)
Nov 02, 2012 3.960 3.980 3.810 3.840 248,230 -0.12(-3.03%)
Nov 01, 2012 3.870 3.980 3.850 3.960 151,266 +0.06(+1.54%)
Oct 31, 2012 3.840 3.910 3.750 3.900 409,317 +0.00(+0.00%)
Oct 26, 2012 3.910 3.900 3.900 3.900 122,800 -0.02(-0.51%)
Oct 25, 2012 3.940 4.009 3.860 3.920 180,906 +0.12(+3.16%)
Oct 24, 2012 3.950 3.950 3.760 3.800 209,743 -0.08(-2.06%)
Oct 23, 2012 3.950 3.950 3.790 3.880 224,188 +0.03(+0.78%)
Oct 19, 2012 3.900 3.980 3.720 3.850 516,915 -0.08(-2.04%)
Oct 18, 2012 4.070 4.090 3.900 3.930 236,602 -0.16(-3.91%)
Oct 17, 2012 3.960 4.170 3.890 4.090 288,888 +0.15(+3.81%)
Oct 16, 2012 3.960 4.004 3.890 3.940 304,803 +0.03(+0.77%)
Oct 15, 2012 3.990 4.020 3.890 3.910 338,215 -0.14(-3.46%)
Oct 12, 2012 4.150 4.190 4.020 4.050 157,602 -0.10(-2.41%)
Oct 11, 2012 4.210 4.250 4.120 4.150 319,400 -0.01(-0.24%)
Oct 10, 2012 4.030 4.200 4.020 4.160 209,722 +0.13(+3.23%)
Oct 09, 2012 4.140 4.190 4.010 4.030 396,907 -0.11(-2.66%)
Oct 08, 2012 4.120 4.260 4.100 4.140 203,137 +0.01(+0.24%)
Oct 05, 2012 4.230 4.280 4.120 4.130 183,691 -0.08(-1.90%)
Oct 04, 2012 4.180 4.290 4.160 4.210 268,158 +0.08(+1.94%)
Oct 03, 2012 4.150 4.150 4.040 4.130 189,400 -0.01(-0.24%)
Oct 02, 2012 4.240 4.280 4.120 4.140 320,915 -0.10(-2.36%)
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.