Alexco Resource Corp (NY: AXU )

1.800 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.020 7.080 6.770 6.980 246,746 +0.04(+0.58%)
Mar 29, 2012 7.020 7.020 6.681 6.940 510,486 -0.21(-2.94%)
Mar 28, 2012 7.330 7.330 7.000 7.150 303,289 -0.14(-1.92%)
Mar 27, 2012 7.510 7.600 7.240 7.290 204,276 -0.17(-2.28%)
Mar 26, 2012 7.290 7.590 7.170 7.460 456,376 +0.41(+5.82%)
Mar 23, 2012 6.940 7.210 6.940 7.050 309,173 +0.14(+2.03%)
Mar 22, 2012 6.850 7.000 6.790 6.910 241,103 -0.08(-1.14%)
Mar 21, 2012 7.080 7.120 6.940 6.990 240,431 -0.04(-0.57%)
Mar 20, 2012 6.850 7.030 6.780 7.030 212,894 +0.08(+1.15%)
Mar 19, 2012 7.030 7.200 6.920 6.950 249,377 -0.10(-1.42%)
Mar 16, 2012 7.130 7.240 7.000 7.050 810,381 -0.11(-1.54%)
Mar 15, 2012 7.300 7.300 7.040 7.160 150,920 +0.06(+0.85%)
Mar 14, 2012 7.220 7.310 7.000 7.100 403,763 -0.27(-3.66%)
Mar 13, 2012 7.270 7.455 7.250 7.370 247,925 +0.08(+1.10%)
Mar 12, 2012 7.510 7.510 7.150 7.290 432,121 -0.35(-4.58%)
Mar 09, 2012 7.580 7.880 7.480 7.640 245,602 +0.10(+1.33%)
Mar 08, 2012 7.380 7.660 7.290 7.540 210,381 +0.24(+3.29%)
Mar 07, 2012 7.230 7.440 7.120 7.300 179,373 +0.11(+1.53%)
Mar 06, 2012 7.390 7.390 7.020 7.190 393,483 -0.29(-3.88%)
Mar 05, 2012 7.690 7.730 7.440 7.480 321,340 -0.29(-3.73%)
Mar 02, 2012 8.030 8.030 7.700 7.770 217,329 -0.21(-2.63%)
Mar 01, 2012 8.080 8.170 7.860 7.980 222,321 -0.04(-0.50%)
Feb 29, 2012 8.320 8.480 7.650 8.020 864,350 -0.29(-3.49%)
Feb 28, 2012 8.210 8.440 8.130 8.310 380,773 +0.20(+2.47%)
Feb 27, 2012 8.050 8.220 7.900 8.110 254,017 +0.05(+0.62%)
Feb 24, 2012 8.070 8.250 7.980 8.060 250,999 -0.04(-0.49%)
Feb 23, 2012 8.000 8.240 7.890 8.100 423,375 +0.21(+2.66%)
Feb 22, 2012 7.960 7.990 7.750 7.890 300,438 -0.05(-0.63%)
Feb 21, 2012 7.770 7.970 7.770 7.940 419,524 +0.24(+3.12%)
Feb 17, 2012 7.760 7.760 7.560 7.700 196,511 +0.01(+0.13%)
Feb 16, 2012 7.680 7.770 7.510 7.690 342,893 +0.17(+2.26%)
Feb 15, 2012 7.360 7.670 7.330 7.520 428,764 +0.30(+4.16%)
Feb 14, 2012 7.190 7.280 7.130 7.220 257,163 +0.15(+2.12%)
Feb 13, 2012 7.240 7.260 7.050 7.070 177,015 -0.11(-1.53%)
Feb 10, 2012 7.190 7.270 6.960 7.180 475,595 -0.17(-2.31%)
Feb 09, 2012 7.600 7.600 7.300 7.350 181,338 -0.06(-0.81%)
Feb 08, 2012 7.350 7.650 7.300 7.410 228,592 -0.11(-1.46%)
Feb 07, 2012 7.450 7.600 7.270 7.520 281,289 +0.15(+2.04%)
Feb 06, 2012 7.600 7.600 7.300 7.370 350,237 -0.23(-3.03%)
Feb 03, 2012 7.680 7.780 7.550 7.600 310,608 -0.21(-2.69%)
Feb 02, 2012 7.790 7.850 7.700 7.810 309,340 +0.06(+0.77%)
Feb 01, 2012 7.840 7.840 7.680 7.750 194,446 +0.09(+1.17%)
Jan 31, 2012 7.850 7.850 7.600 7.660 340,254 -0.06(-0.78%)
Jan 30, 2012 7.610 7.780 7.550 7.720 422,693 -0.02(-0.26%)
Jan 27, 2012 7.520 7.810 7.510 7.740 426,435 +0.33(+4.45%)
Jan 26, 2012 7.540 7.700 7.270 7.410 511,082 +0.01(+0.14%)
Jan 25, 2012 6.760 7.450 6.760 7.400 690,360 +0.51(+7.40%)
Jan 24, 2012 6.820 7.000 6.680 6.890 199,205 +0.00(+0.00%)
Jan 23, 2012 6.750 7.100 6.750 6.890 485,805 +0.23(+3.45%)
Jan 20, 2012 6.260 6.670 6.240 6.660 434,079 +0.36(+5.71%)
Jan 19, 2012 6.390 6.480 6.260 6.300 255,064 -0.09(-1.41%)
Jan 18, 2012 6.410 6.520 6.380 6.390 338,811 -0.08(-1.24%)
Jan 17, 2012 6.690 6.720 6.420 6.470 344,762 -0.10(-1.52%)
Jan 13, 2012 6.620 6.670 6.510 6.570 176,089 -0.15(-2.23%)
Jan 12, 2012 6.780 6.810 6.620 6.720 360,236 +0.07(+1.05%)
Jan 11, 2012 6.620 6.690 6.560 6.650 232,311 -0.01(-0.15%)
Jan 10, 2012 6.750 6.800 6.620 6.660 445,102 +0.08(+1.22%)
Jan 09, 2012 6.610 6.778 6.530 6.580 305,507 -0.01(-0.15%)
Jan 06, 2012 6.740 6.870 6.590 6.590 198,625 -0.27(-3.94%)
Jan 05, 2012 6.760 6.980 6.630 6.860 287,835 -0.02(-0.29%)
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.