Alexco Resource Corp (NY: AXU )

2.070 USD -0.060 (-2.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.270 3.290 3.232 3.270 120,734 -0.02(-0.60%)
May 27, 2010 3.200 3.350 3.200 3.290 123,549 +0.14(+4.44%)
May 26, 2010 3.100 3.200 3.090 3.150 196,764 +0.14(+4.65%)
May 25, 2010 3.000 3.040 2.860 3.010 286,763 -0.14(-4.44%)
May 24, 2010 3.000 3.210 3.000 3.150 168,167 +0.10(+3.28%)
May 21, 2010 2.900 3.080 2.790 3.050 313,794 +0.14(+4.81%)
May 20, 2010 2.980 3.020 2.910 2.910 492,405 -0.29(-9.06%)
May 19, 2010 3.330 3.370 3.050 3.200 553,620 -0.20(-5.88%)
May 18, 2010 3.550 3.550 3.350 3.400 1,500 -0.10(-2.86%)
May 17, 2010 3.690 3.690 3.450 3.500 182,999 -0.15(-4.11%)
May 14, 2010 3.650 3.860 3.580 3.650 230,400 -0.15(-3.95%)
May 13, 2010 3.890 3.910 3.770 3.800 213,681 -0.10(-2.56%)
May 12, 2010 3.790 3.930 3.770 3.900 512,085 +0.16(+4.28%)
May 11, 2010 3.660 3.760 3.650 3.740 392,045 +0.22(+6.25%)
May 10, 2010 3.390 3.520 3.389 3.520 217,799 +0.16(+4.76%)
May 07, 2010 3.350 3.390 3.170 3.360 500,637 -0.04(-1.18%)
May 06, 2010 3.550 3.590 3.150 3.400 384,256 -0.13(-3.68%)
May 05, 2010 3.400 3.570 3.361 3.530 426,659 +0.02(+0.57%)
May 04, 2010 3.800 3.800 3.490 3.510 391,981 -0.31(-8.12%)
May 03, 2010 3.900 3.940 3.790 3.820 211,864 -0.08(-2.05%)
Apr 30, 2010 3.940 3.970 3.850 3.900 240,588 -0.02(-0.51%)
Apr 29, 2010 3.850 3.970 3.850 3.920 120,653 +0.07(+1.82%)
Apr 28, 2010 3.830 3.860 3.810 3.850 108,173 +0.02(+0.52%)
Apr 27, 2010 3.930 4.000 3.820 3.830 265,391 -0.09(-2.30%)
Apr 26, 2010 3.940 3.990 3.900 3.920 176,769 +0.02(+0.51%)
Apr 23, 2010 3.890 3.920 3.850 3.900 197,732 +0.00(+0.00%)
Apr 22, 2010 3.940 3.960 3.850 3.900 149,969 -0.03(-0.77%)
Apr 21, 2010 3.850 4.010 3.850 3.930 153,347 -0.03(-0.76%)
Apr 20, 2010 4.080 4.080 3.890 3.960 185,445 +0.11(+2.86%)
Apr 19, 2010 3.950 3.960 3.660 3.850 232,073 -0.10(-2.53%)
Apr 16, 2010 4.000 4.020 3.910 3.950 307,372 -0.04(-1.05%)
Apr 15, 2010 4.010 4.030 3.940 3.992 103,893 -0.01(-0.20%)
Apr 14, 2010 4.040 4.040 3.980 4.000 130,754 +0.04(+1.01%)
Apr 13, 2010 3.960 4.000 3.910 3.960 144,231 -0.05(-1.25%)
Apr 12, 2010 3.990 4.030 3.970 4.010 207,315 +0.01(+0.25%)
Apr 09, 2010 4.050 4.090 3.940 4.000 207,558 -0.02(-0.50%)
Apr 08, 2010 4.030 4.030 3.920 4.020 190,851 +0.03(+0.75%)
Apr 07, 2010 3.910 4.020 3.850 3.990 528,541 +0.04(+1.01%)
Apr 06, 2010 3.850 3.960 3.810 3.950 412,326 +0.15(+3.95%)
Apr 05, 2010 3.580 3.860 3.530 3.800 386,594 +0.29(+8.26%)
Apr 01, 2010 3.450 3.510 3.510 3.510 288,500 +0.05(+1.45%)
Mar 31, 2010 3.450 3.460 3.420 3.460 225,211 +0.03(+0.87%)
Mar 30, 2010 3.400 3.450 3.400 3.430 143,400 +0.00(+0.00%)
Mar 29, 2010 3.390 3.460 3.390 3.430 202,766 +0.05(+1.48%)
Mar 26, 2010 3.400 3.420 3.340 3.380 127,350 -0.02(-0.59%)
Mar 25, 2010 3.400 3.430 3.390 3.400 124,068 +0.04(+1.19%)
Mar 24, 2010 3.420 3.420 3.360 3.360 177,445 -0.06(-1.75%)
Mar 23, 2010 3.420 3.440 3.380 3.420 146,400 +0.05(+1.48%)
Mar 22, 2010 3.300 3.420 3.290 3.370 126,919 -0.02(-0.59%)
Mar 19, 2010 3.550 3.550 3.300 3.390 153,476 -0.09(-2.59%)
Mar 18, 2010 3.500 3.500 3.420 3.480 192,222 +0.04(+1.16%)
Mar 17, 2010 3.420 3.450 3.381 3.440 118,857 +0.03(+0.88%)
Mar 16, 2010 3.360 3.450 3.360 3.410 120,462 +0.04(+1.19%)
Mar 15, 2010 3.370 3.390 3.330 3.370 104,485 +0.00(+0.00%)
Mar 12, 2010 3.410 3.410 3.330 3.370 166,689 +0.02(+0.60%)
Mar 11, 2010 3.360 3.380 3.300 3.350 125,270 +0.01(+0.30%)
Mar 10, 2010 3.350 3.400 3.310 3.340 136,789 -0.03(-0.89%)
Mar 09, 2010 3.400 3.400 3.320 3.370 164,403 -0.01(-0.30%)
Mar 08, 2010 3.500 3.500 3.350 3.380 286,720 -0.10(-2.87%)
Mar 05, 2010 3.420 3.490 3.350 3.480 207,031 +0.13(+3.88%)
Mar 04, 2010 3.260 3.360 3.250 3.350 120,472 +0.04(+1.21%)
Mar 03, 2010 3.360 3.380 3.300 3.310 178,048 -0.05(-1.49%)
Mar 02, 2010 3.360 3.390 3.320 3.360 304,584 +0.08(+2.44%)
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.