Alexco Resource Corp (NY: AXU )

2.040 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.010 9.041 8.750 8.850 402,203 +0.00(+0.00%)
Mar 30, 2011 8.910 8.980 8.660 8.850 332,974 +0.19(+2.19%)
Mar 29, 2011 8.650 8.930 8.520 8.660 493,641 -0.02(-0.23%)
Mar 28, 2011 8.870 8.880 8.630 8.680 331,048 -0.22(-2.47%)
Mar 25, 2011 9.200 9.200 8.830 8.900 476,572 -0.13(-1.44%)
Mar 24, 2011 9.160 9.410 9.010 9.030 1,138,291 -0.10(-1.10%)
Mar 23, 2011 8.870 9.150 8.870 9.130 724,563 +0.26(+2.93%)
Mar 22, 2011 9.110 9.170 8.820 8.870 584,206 -0.27(-2.95%)
Mar 21, 2011 8.610 9.150 8.590 9.140 1,063,866 +1.00(+12.29%)
Mar 18, 2011 8.120 8.230 7.850 8.140 415,930 +0.33(+4.23%)
Mar 17, 2011 7.860 8.090 7.650 7.810 507,822 +0.03(+0.39%)
Mar 16, 2011 7.820 8.200 7.500 7.780 839,152 +0.05(+0.65%)
Mar 15, 2011 7.720 7.820 7.650 7.730 1,192,966 -0.29(-3.62%)
Mar 14, 2011 8.290 8.400 7.850 8.020 730,970 -0.36(-4.30%)
Mar 11, 2011 7.760 8.540 7.700 8.380 749,870 +0.28(+3.46%)
Mar 10, 2011 8.590 8.600 8.039 8.100 1,227,543 -0.72(-8.16%)
Mar 09, 2011 9.210 9.340 8.750 8.820 616,044 -0.34(-3.71%)
Mar 08, 2011 9.380 9.380 8.750 9.160 777,032 -0.22(-2.35%)
Mar 07, 2011 9.220 9.720 8.870 9.380 1,761,341 +0.29(+3.19%)
Mar 04, 2011 8.490 9.150 8.480 9.090 1,533,550 +0.73(+8.73%)
Mar 03, 2011 8.350 8.480 8.130 8.360 443,601 -0.04(-0.48%)
Mar 02, 2011 8.760 8.760 8.260 8.400 799,242 -0.20(-2.33%)
Mar 01, 2011 8.600 8.740 8.510 8.600 813,884 +0.10(+1.18%)
Feb 28, 2011 8.070 8.640 8.070 8.500 908,781 +0.54(+6.78%)
Feb 25, 2011 7.820 8.000 7.700 7.960 446,943 +0.29(+3.78%)
Feb 24, 2011 8.050 8.060 7.620 7.670 483,735 -0.37(-4.60%)
Feb 23, 2011 8.100 8.320 7.870 8.040 791,344 -0.23(-2.78%)
Feb 22, 2011 8.400 8.550 8.120 8.270 1,064,356 +0.22(+2.73%)
Feb 18, 2011 8.290 8.350 7.940 8.050 888,367 -0.17(-2.07%)
Feb 17, 2011 7.940 8.280 7.870 8.220 725,092 +0.41(+5.25%)
Feb 16, 2011 7.700 7.850 7.550 7.810 629,956 +0.44(+5.97%)
Feb 15, 2011 7.280 7.410 7.170 7.370 222,217 +0.20(+2.79%)
Feb 14, 2011 7.270 7.440 7.120 7.170 330,227 -0.03(-0.42%)
Feb 11, 2011 7.400 7.420 7.150 7.200 220,798 -0.19(-2.57%)
Feb 10, 2011 7.300 7.460 6.960 7.390 334,828 -0.01(-0.14%)
Feb 09, 2011 7.650 7.810 7.370 7.400 487,869 -0.27(-3.52%)
Feb 08, 2011 7.470 7.670 7.420 7.670 484,058 +0.38(+5.21%)
Feb 07, 2011 7.400 7.650 7.270 7.290 601,750 -0.08(-1.09%)
Feb 04, 2011 7.360 7.500 7.260 7.370 363,380 +0.17(+2.36%)
Feb 03, 2011 6.990 7.270 6.810 7.200 488,484 +0.28(+4.05%)
Feb 02, 2011 6.850 6.940 6.770 6.920 328,790 +0.07(+1.02%)
Feb 01, 2011 6.580 6.884 6.580 6.850 448,523 +0.31(+4.74%)
Jan 31, 2011 6.660 6.750 6.520 6.540 290,369 -0.11(-1.65%)
Jan 28, 2011 6.490 6.740 6.400 6.650 538,036 +0.15(+2.31%)
Jan 27, 2011 6.790 6.850 6.350 6.500 460,338 -0.16(-2.40%)
Jan 26, 2011 6.200 6.700 6.060 6.660 563,144 +0.56(+9.18%)
Jan 25, 2011 6.000 6.170 5.860 6.100 502,021 +0.07(+1.16%)
Jan 24, 2011 6.150 6.330 6.000 6.030 576,804 -0.01(-0.17%)
Jan 21, 2011 6.010 6.220 6.000 6.040 398,065 -0.09(-1.47%)
Jan 20, 2011 6.260 6.260 5.960 6.130 746,022 -0.37(-5.69%)
Jan 19, 2011 6.610 6.760 6.480 6.500 389,751 -0.05(-0.76%)
Jan 18, 2011 6.510 6.770 6.450 6.550 517,397 -0.06(-0.91%)
Jan 14, 2011 6.830 6.830 6.500 6.610 702,913 -0.30(-4.34%)
Jan 13, 2011 7.330 7.330 6.848 6.910 558,557 -0.41(-5.60%)
Jan 12, 2011 7.250 7.380 7.210 7.320 394,468 +0.14(+1.95%)
Jan 11, 2011 7.270 7.270 7.060 7.180 359,522 +0.15(+2.13%)
Jan 10, 2011 6.830 7.090 6.750 7.030 554,421 +0.05(+0.72%)
Jan 07, 2011 6.960 7.190 6.790 6.980 1,045,658 -0.17(-2.38%)
Jan 06, 2011 7.500 7.550 7.060 7.150 747,282 -0.30(-4.03%)
Jan 05, 2011 7.580 7.700 7.340 7.450 560,263 -0.34(-4.36%)
Jan 04, 2011 8.210 8.210 7.540 7.790 843,236 -0.49(-5.92%)
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.