Alexco Resource Corp (NY: AXU )

2.630 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.3500 0.3398 0.3398 0.3398 263,600 -0.01(-2.07%)
Dec 30, 2015 0.3760 0.3761 0.3470 0.3470 208,111 -0.01(-3.61%)
Dec 29, 2015 0.3800 0.3900 0.3636 0.3600 145,412 -0.02(-6.03%)
Dec 28, 2015 0.3700 0.4100 0.3700 0.3831 112,384 +0.01(+2.82%)
Dec 24, 2015 0.3800 0.3726 0.3726 0.3726 71,000 -0.00(-0.45%)
Dec 23, 2015 0.3523 0.3800 0.3480 0.3743 149,224 +0.02(+6.24%)
Dec 22, 2015 0.3410 0.3600 0.3400 0.3523 255,279 +0.01(+3.59%)
Dec 21, 2015 0.3300 0.3401 0.3202 0.3401 122,440 +0.01(+4.20%)
Dec 18, 2015 0.3101 0.3344 0.3101 0.3264 36,468 +0.01(+2.97%)
Dec 17, 2015 0.3250 0.3324 0.3101 0.3170 146,539 -0.03(-7.71%)
Dec 16, 2015 0.3390 0.3557 0.3390 0.3435 162,110 +0.02(+6.68%)
Dec 15, 2015 0.3600 0.3600 0.3200 0.3220 105,868 +0.00(+0.63%)
Dec 14, 2015 0.3399 0.3399 0.3150 0.3200 165,716 -0.01(-1.90%)
Dec 11, 2015 0.3300 0.3387 0.3201 0.3262 117,324 +0.01(+2.58%)
Dec 10, 2015 0.3315 0.3399 0.3160 0.3180 179,993 -0.00(-0.87%)
Dec 09, 2015 0.3400 0.3500 0.3208 0.3208 98,295 -0.02(-4.50%)
Dec 08, 2015 0.3608 0.3700 0.3300 0.3359 82,079 -0.02(-6.69%)
Dec 07, 2015 0.3780 0.3780 0.3500 0.3600 228,313 +0.01(+2.27%)
Dec 04, 2015 0.3520 0.3650 0.3431 0.3520 195,073 +0.01(+2.59%)
Dec 03, 2015 0.3356 0.3522 0.3356 0.3431 51,859 -0.00(-1.18%)
Dec 02, 2015 0.3496 0.3541 0.3300 0.3472 63,189 +0.01(+1.67%)
Dec 01, 2015 0.3500 0.3547 0.3400 0.3415 96,333 +0.01(+1.61%)
Nov 30, 2015 0.3400 0.3500 0.3350 0.3361 106,880 -0.00(-1.15%)
Nov 27, 2015 0.3600 0.3629 0.3400 0.3400 179,335 -0.02(-6.52%)
Nov 25, 2015 0.3500 0.3637 0.3637 0.3637 217,500 +0.02(+6.35%)
Nov 24, 2015 0.3623 0.3623 0.3350 0.3420 137,153 -0.01(-2.29%)
Nov 23, 2015 0.3600 0.3600 0.3500 0.3500 40,036 -0.02(-5.41%)
Nov 20, 2015 0.3680 0.3700 0.3537 0.3700 21,927 +0.01(+2.78%)
Nov 19, 2015 0.3605 0.3700 0.3600 0.3600 296,349 +0.01(+2.86%)
Nov 18, 2015 0.3400 0.3700 0.3400 0.3500 63,969 +0.01(+2.94%)
Nov 17, 2015 0.3601 0.3602 0.3353 0.3400 106,360 -0.02(-4.84%)
Nov 16, 2015 0.3750 0.3750 0.3341 0.3573 64,196 -0.01(-2.11%)
Nov 13, 2015 0.3650 0.3700 0.3500 0.3650 66,123 +0.00(+0.33%)
Nov 12, 2015 0.4000 0.4050 0.3410 0.3638 331,658 -0.04(-10.17%)
Nov 11, 2015 0.4000 0.4100 0.4000 0.4050 41,937 +0.00(+0.97%)
Nov 10, 2015 0.4120 0.4171 0.4010 0.4011 81,148 -0.01(-2.19%)
Nov 09, 2015 0.4220 0.4242 0.4100 0.4101 137,506 -0.02(-5.75%)
Nov 06, 2015 0.4491 0.4500 0.4191 0.4351 95,674 -0.02(-5.06%)
Nov 05, 2015 0.4666 0.4743 0.4420 0.4583 109,421 -0.01(-1.61%)
Nov 04, 2015 0.4870 0.4870 0.4620 0.4658 126,822 -0.02(-3.42%)
Nov 03, 2015 0.4898 0.4900 0.4700 0.4823 101,291 -0.02(-3.54%)
Nov 02, 2015 0.4870 0.5000 0.4700 0.5000 90,890 +0.02(+3.09%)
Oct 30, 2015 0.4879 0.4879 0.4703 0.4850 100,492 -0.01(-1.02%)
Oct 29, 2015 0.4900 0.5000 0.4800 0.4900 143,019 +0.00(+0.97%)
Oct 28, 2015 0.4900 0.5090 0.4800 0.4853 198,357 +0.00(+0.25%)
Oct 27, 2015 0.4833 0.5000 0.4800 0.4841 50,777 +0.00(+0.60%)
Oct 26, 2015 0.4881 0.5000 0.4800 0.4812 34,453 -0.01(-2.79%)
Oct 23, 2015 0.4900 0.5070 0.4800 0.4950 69,302 +0.02(+3.13%)
Oct 22, 2015 0.4800 0.4986 0.4650 0.4800 41,704 +0.01(+2.13%)
Oct 21, 2015 0.4697 0.4800 0.4550 0.4700 53,179 +0.00(+0.60%)
Oct 20, 2015 0.4600 0.4888 0.4400 0.4672 119,251 -0.00(-0.60%)
Oct 19, 2015 0.5000 0.5090 0.4620 0.4700 228,847 -0.03(-6.00%)
Oct 16, 2015 0.5000 0.5200 0.4970 0.5000 154,748 +0.01(+2.02%)
Oct 15, 2015 0.5102 0.5102 0.4900 0.4901 134,511 -0.01(-2.47%)
Oct 14, 2015 0.4899 0.5131 0.4890 0.5025 147,343 +0.02(+4.69%)
Oct 13, 2015 0.5000 0.5080 0.4749 0.4800 111,316 -0.03(-5.88%)
Oct 12, 2015 0.5200 0.5470 0.5100 0.5100 169,032 +0.01(+1.37%)
Oct 09, 2015 0.4850 0.5031 0.4808 0.5031 260,119 +0.03(+5.65%)
Oct 08, 2015 0.4600 0.4850 0.4600 0.4762 122,532 +0.02(+3.52%)
Oct 07, 2015 0.4800 0.4800 0.4530 0.4600 47,700 -0.01(-3.16%)
Oct 06, 2015 0.4800 0.4800 0.4500 0.4750 256,075 -0.00(-0.54%)
Oct 05, 2015 0.4500 0.4777 0.4235 0.4776 211,612 +0.04(+8.55%)
Oct 02, 2015 0.4180 0.4450 0.4180 0.4400 155,156 +0.03(+6.05%)
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.