Alexco Resource Corp (NY: AXU )

2.620 USD -0.020 (-0.76%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 22, 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%)
Dec 03, 2007 5.240 5.240 4.750 4.980 23,950 +0.13(+2.68%)
Nov 30, 2007 4.960 4.960 4.680 4.850 30,200 +0.04(+0.83%)
Nov 29, 2007 4.800 4.930 4.750 4.810 35,800 -0.04(-0.82%)
Nov 28, 2007 4.810 4.940 4.810 4.850 22,800 +0.00(+0.00%)
Nov 27, 2007 5.000 5.000 4.700 4.850 64,900 -0.20(-3.96%)
Nov 26, 2007 6.020 6.020 5.040 5.050 104,600 -0.47(-8.51%)
Nov 23, 2007 5.350 5.520 5.350 5.520 28,300 +0.15(+2.79%)
Nov 21, 2007 5.450 5.540 5.310 5.370 32,956 -0.08(-1.47%)
Nov 20, 2007 5.550 5.600 5.450 5.450 45,500 -0.05(-0.91%)
Nov 19, 2007 6.000 6.000 5.490 5.500 74,125 -0.22(-3.85%)
Nov 16, 2007 5.700 5.750 5.650 5.720 65,300 +0.01(+0.18%)
Nov 15, 2007 5.940 5.990 5.590 5.710 65,200 -0.05(-0.87%)
Nov 14, 2007 6.170 6.170 5.730 5.760 81,500 +0.10(+1.77%)
Nov 13, 2007 5.630 5.800 5.620 5.660 60,300 +0.03(+0.53%)
Nov 12, 2007 5.770 5.770 5.550 5.630 123,650 -0.04(-0.71%)
Nov 09, 2007 5.800 5.800 5.610 5.670 22,400 -0.18(-3.08%)
Nov 08, 2007 6.000 6.190 5.760 5.850 41,400 -0.15(-2.50%)
Nov 07, 2007 6.400 6.500 5.980 6.000 34,600 -0.25(-4.00%)
Nov 06, 2007 5.610 6.450 5.610 6.250 64,520 +0.40(+6.84%)
Nov 05, 2007 5.870 5.930 5.770 5.850 27,400 -0.01(-0.17%)
Nov 02, 2007 5.640 5.950 5.640 5.860 38,800 +0.21(+3.72%)
Nov 01, 2007 5.650 5.750 5.610 5.650 27,100 -0.07(-1.22%)
Oct 31, 2007 5.620 5.740 5.610 5.720 37,900 +0.07(+1.24%)
Oct 30, 2007 5.750 5.790 5.650 5.650 25,900 -0.17(-3.00%)
Oct 29, 2007 5.950 5.994 5.800 5.825 25,900 -0.03(-0.43%)
Oct 26, 2007 5.790 6.010 5.790 5.850 22,000 +0.09(+1.56%)
Oct 25, 2007 5.900 5.950 5.710 5.760 20,100 -0.08(-1.37%)
Oct 24, 2007 5.990 6.060 5.840 5.840 17,100 -0.23(-3.79%)
Oct 23, 2007 5.870 6.100 5.870 6.070 56,600 +0.28(+4.84%)
Oct 22, 2007 5.660 5.800 5.610 5.790 31,900 -0.06(-1.03%)
Oct 19, 2007 5.980 5.980 5.670 5.850 13,400 -0.09(-1.52%)
Oct 18, 2007 5.950 5.950 5.743 5.940 11,400 +0.04(+0.68%)
Oct 17, 2007 6.060 6.190 5.900 5.900 43,000 -0.10(-1.67%)
Oct 16, 2007 5.980 6.310 5.950 6.000 67,300 +0.10(+1.69%)
Oct 15, 2007 5.950 6.020 5.830 5.900 36,900 +0.07(+1.20%)
Oct 12, 2007 5.670 5.880 5.650 5.830 29,600 +0.16(+2.87%)
Oct 11, 2007 5.500 5.790 5.500 5.667 53,700 +0.17(+3.04%)
Oct 10, 2007 5.300 5.500 5.300 5.500 62,800 +0.20(+3.77%)
Oct 09, 2007 5.350 5.360 5.230 5.300 43,600 -0.05(-0.93%)
Oct 08, 2007 5.450 5.500 5.210 5.350 19,900 +0.00(+0.00%)
Oct 05, 2007 5.300 5.380 5.200 5.350 43,500 +0.06(+1.13%)
Oct 04, 2007 4.990 5.290 4.990 5.290 42,500 +0.24(+4.75%)
Oct 03, 2007 5.500 5.500 4.940 5.050 63,400 -0.17(-3.26%)
Oct 02, 2007 4.970 5.220 4.970 5.220 26,200 +0.17(+3.37%)
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.