Alexco Resource Corp (NY: AXU )

1.660 USD -0.090 (-5.14%)
Streaming Delayed Price Updated: 1:08 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 1.590 1.600 1.500 1.500 185,226 -0.11(-6.83%)
Mar 28, 2014 1.600 1.690 1.560 1.610 296,243 +0.01(+0.63%)
Mar 27, 2014 1.530 1.620 1.530 1.600 299,723 +0.06(+3.89%)
Mar 26, 2014 1.740 1.790 1.530 1.540 607,860 -0.21(-11.99%)
Mar 25, 2014 1.750 1.850 1.720 1.750 507,942 -0.06(-3.31%)
Mar 24, 2014 2.030 2.050 1.710 1.810 947,446 -0.34(-15.81%)
Mar 21, 2014 2.100 2.150 1.810 2.150 4,347,560 +0.10(+4.88%)
Mar 20, 2014 2.020 2.220 1.950 2.050 716,464 -0.02(-0.97%)
Mar 19, 2014 2.120 2.160 2.040 2.070 522,938 -0.13(-5.91%)
Mar 18, 2014 2.090 2.220 1.940 2.200 601,398 +0.07(+3.29%)
Mar 17, 2014 2.020 2.270 2.020 2.130 1,166,932 +0.11(+5.45%)
Mar 14, 2014 1.950 2.050 1.900 2.020 588,676 +0.10(+5.21%)
Mar 13, 2014 1.870 1.950 1.800 1.920 467,376 +0.05(+2.67%)
Mar 12, 2014 1.890 1.900 1.840 1.870 172,280 +0.03(+1.63%)
Mar 11, 2014 1.880 1.925 1.800 1.840 254,014 -0.02(-1.08%)
Mar 10, 2014 1.940 1.950 1.830 1.860 184,684 -0.09(-4.62%)
Mar 07, 2014 1.920 1.970 1.910 1.950 125,390 -0.02(-1.02%)
Mar 06, 2014 1.940 2.050 1.940 1.970 245,989 +0.04(+2.07%)
Mar 05, 2014 1.880 1.970 1.880 1.930 161,715 +0.02(+1.05%)
Mar 04, 2014 1.830 1.970 1.820 1.910 186,277 +0.02(+1.06%)
Mar 03, 2014 2.070 2.070 1.890 1.890 210,133 -0.04(-2.07%)
Feb 28, 2014 2.020 2.020 1.900 1.930 132,676 -0.02(-1.03%)
Feb 27, 2014 1.910 2.000 1.890 1.950 261,584 +0.07(+3.72%)
Feb 26, 2014 1.980 1.980 1.840 1.880 341,250 -0.10(-5.05%)
Feb 25, 2014 2.130 2.130 1.980 1.980 196,357 -0.09(-4.35%)
Feb 24, 2014 2.130 2.150 2.070 2.070 276,622 -0.01(-0.48%)
Feb 21, 2014 2.100 2.110 2.030 2.080 132,224 -0.01(-0.48%)
Feb 20, 2014 1.910 2.100 1.910 2.090 304,575 +0.20(+10.58%)
Feb 19, 2014 2.060 2.140 1.880 1.890 480,362 -0.18(-8.70%)
Feb 18, 2014 2.110 2.115 2.020 2.070 337,041 -0.03(-1.43%)
Feb 14, 2014 2.010 2.100 2.100 2.100 631,600 +0.13(+6.60%)
Feb 13, 2014 1.770 1.980 1.760 1.970 410,614 +0.19(+10.67%)
Feb 12, 2014 1.760 1.899 1.750 1.780 495,826 +0.01(+0.56%)
Feb 11, 2014 2.100 2.130 1.720 1.770 1,113,427 -0.29(-14.08%)
Feb 10, 2014 1.950 2.110 1.920 2.060 707,260 +0.17(+8.99%)
Feb 07, 2014 1.810 1.900 1.760 1.890 292,737 +0.11(+6.18%)
Feb 06, 2014 1.780 1.820 1.750 1.780 150,999 +0.00(+0.00%)
Feb 05, 2014 1.810 1.830 1.680 1.780 247,177 +0.04(+2.29%)
Feb 04, 2014 1.610 1.750 1.590 1.740 239,756 +0.13(+8.08%)
Feb 03, 2014 1.610 1.650 1.570 1.610 230,255 +0.01(+0.63%)
Jan 31, 2014 1.670 1.690 1.600 1.600 243,271 -0.05(-3.03%)
Jan 30, 2014 1.610 1.690 1.600 1.650 143,305 -0.05(-2.94%)
Jan 29, 2014 1.600 1.710 1.560 1.700 340,829 +0.15(+9.68%)
Jan 28, 2014 1.530 1.550 1.480 1.550 278,842 +0.05(+3.33%)
Jan 27, 2014 1.680 1.720 1.440 1.500 733,696 -0.21(-12.28%)
Jan 24, 2014 1.860 1.880 1.680 1.710 297,347 -0.07(-3.93%)
Jan 23, 2014 1.800 1.920 1.760 1.780 415,563 +0.04(+2.30%)
Jan 22, 2014 1.810 1.878 1.710 1.740 395,474 -0.08(-4.40%)
Jan 21, 2014 1.780 1.930 1.710 1.820 889,903 +0.13(+7.69%)
Jan 17, 2014 1.620 1.690 1.690 1.690 410,400 +0.08(+4.97%)
Jan 16, 2014 1.570 1.630 1.560 1.610 516,047 +0.07(+4.55%)
Jan 15, 2014 1.430 1.550 1.410 1.540 409,399 +0.07(+4.76%)
Jan 14, 2014 1.440 1.580 1.400 1.470 1,040,019 +0.04(+2.80%)
Jan 13, 2014 1.325 1.440 1.280 1.430 479,080 +0.12(+9.16%)
Jan 10, 2014 1.340 1.340 1.270 1.310 315,918 -0.01(-0.76%)
Jan 09, 2014 1.330 1.350 1.260 1.320 547,798 -0.03(-2.22%)
Jan 08, 2014 1.350 1.370 1.320 1.350 218,049 -0.02(-1.46%)
Jan 07, 2014 1.360 1.370 1.310 1.370 160,424 +0.00(+0.00%)
Jan 06, 2014 1.350 1.380 1.310 1.370 255,655 +0.05(+3.79%)
Jan 03, 2014 1.350 1.400 1.310 1.320 547,224 -0.03(-2.22%)
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.