Alexco Resource Corp (NY: AXU )

1.810 USD +0.020 (+1.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.710 5.710 5.300 5.420 106,621 +0.08(+1.50%)
Dec 28, 2007 5.340 5.340 4.950 5.340 55,460 +0.44(+8.98%)
Dec 27, 2007 5.000 5.000 4.550 4.900 110,125 -0.25(-4.85%)
Dec 26, 2007 4.770 5.450 4.550 5.150 88,200 +0.77(+17.58%)
Dec 24, 2007 4.000 4.500 4.000 4.380 70,600 +0.41(+10.33%)
Dec 21, 2007 4.020 4.070 3.920 3.970 46,000 +0.03(+0.76%)
Dec 20, 2007 3.750 3.970 3.750 3.940 35,000 +0.13(+3.41%)
Dec 19, 2007 3.850 3.990 3.800 3.810 47,400 -0.09(-2.31%)
Dec 18, 2007 4.560 4.560 3.870 3.900 93,500 -0.28(-6.70%)
Dec 17, 2007 4.150 4.360 4.050 4.180 44,200 -0.15(-3.46%)
Dec 14, 2007 4.210 4.330 4.200 4.330 25,100 +0.09(+2.12%)
Dec 13, 2007 4.330 4.340 4.210 4.240 31,790 -0.05(-1.17%)
Dec 12, 2007 4.500 4.500 4.210 4.290 56,500 -0.13(-2.94%)
Dec 11, 2007 4.480 4.480 4.400 4.420 30,500 -0.03(-0.67%)
Dec 10, 2007 4.990 4.990 4.450 4.450 135,750 -0.23(-4.91%)
Dec 07, 2007 4.850 4.850 4.650 4.680 107,100 -0.11(-2.30%)
Dec 06, 2007 4.850 4.900 4.700 4.790 31,900 -0.10(-2.04%)
Dec 05, 2007 4.900 4.900 4.830 4.890 17,800 +0.00(+0.00%)
Dec 04, 2007 4.940 4.950 4.800 4.890 36,800 -0.09(-1.81%)
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.