Alexco Resource Corp (NY: AXU )

1.690 USD +0.030 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 1.590 1.650 1.510 1.600 795,594 -0.03(-1.84%)
May 30, 2013 1.530 1.680 1.530 1.630 799,498 +0.13(+8.67%)
May 29, 2013 1.520 1.540 1.500 1.500 428,972 -0.02(-1.32%)
May 28, 2013 1.610 1.610 1.500 1.520 273,154 -0.03(-1.94%)
May 24, 2013 1.500 1.590 1.500 1.550 205,362 +0.03(+1.97%)
May 23, 2013 1.540 1.540 1.480 1.520 286,633 -0.01(-0.65%)
May 22, 2013 1.590 1.630 1.470 1.530 598,237 -0.04(-2.55%)
May 21, 2013 1.630 1.660 1.570 1.570 323,923 -0.11(-6.55%)
May 20, 2013 1.570 1.709 1.550 1.680 277,280 +0.08(+5.00%)
May 17, 2013 1.540 1.610 1.500 1.600 428,194 +0.04(+2.56%)
May 16, 2013 1.590 1.610 1.520 1.560 391,720 -0.03(-1.89%)
May 15, 2013 1.700 1.710 1.570 1.590 437,268 -0.11(-6.47%)
May 13, 2013 1.750 1.770 1.690 1.700 217,322 -0.06(-3.41%)
May 10, 2013 1.770 1.810 1.710 1.760 210,197 -0.01(-0.56%)
May 09, 2013 1.790 1.830 1.770 1.770 186,072 -0.04(-2.21%)
May 08, 2013 1.780 1.850 1.770 1.810 301,240 +0.04(+2.26%)
May 07, 2013 1.800 1.800 1.710 1.770 381,947 -0.04(-2.21%)
May 06, 2013 1.950 1.950 1.790 1.810 509,210 -0.13(-6.70%)
May 03, 2013 1.970 2.000 1.930 1.940 292,322 -0.03(-1.52%)
May 02, 2013 2.050 2.050 1.950 1.970 310,800 +0.02(+1.03%)
May 01, 2013 1.980 2.030 1.930 1.950 490,528 -0.10(-4.88%)
Apr 30, 2013 2.090 2.120 2.010 2.050 345,774 -0.05(-2.38%)
Apr 29, 2013 2.090 2.200 2.080 2.100 524,310 +0.06(+2.94%)
Apr 26, 2013 2.170 2.170 2.040 2.040 453,165 -0.13(-5.99%)
Apr 25, 2013 2.160 2.200 2.100 2.170 861,417 +0.09(+4.33%)
Apr 24, 2013 2.000 2.080 1.980 2.080 702,415 +0.13(+6.67%)
Apr 23, 2013 2.080 2.090 1.920 1.950 636,519 -0.17(-8.02%)
Apr 22, 2013 2.130 2.140 2.053 2.120 363,383 +0.04(+1.92%)
Apr 19, 2013 2.170 2.170 2.080 2.080 394,021 -0.02(-0.95%)
Apr 18, 2013 2.140 2.140 2.030 2.100 415,564 -0.05(-2.33%)
Apr 17, 2013 2.140 2.150 2.020 2.150 606,261 +0.01(+0.47%)
Apr 16, 2013 2.190 2.310 2.090 2.140 586,503 +0.06(+2.88%)
Apr 15, 2013 2.080 2.180 2.040 2.080 922,661 -0.21(-9.17%)
Apr 12, 2013 2.570 2.590 2.230 2.290 914,360 -0.32(-12.26%)
Apr 11, 2013 2.570 2.610 2.520 2.610 246,935 +0.04(+1.56%)
Apr 10, 2013 2.680 2.720 2.540 2.570 396,612 -0.11(-4.10%)
Apr 09, 2013 2.550 2.690 2.550 2.680 349,914 +0.16(+6.35%)
Apr 08, 2013 2.600 2.610 2.510 2.520 287,894 -0.08(-3.08%)
Apr 05, 2013 2.670 2.740 2.560 2.600 619,825 -0.08(-2.99%)
Apr 04, 2013 2.710 2.710 2.571 2.680 499,684 -0.02(-0.74%)
Apr 03, 2013 2.830 2.880 2.580 2.700 1,034,531 -0.18(-6.25%)
Apr 02, 2013 3.100 3.120 2.850 2.880 665,516 -0.25(-7.99%)
Apr 01, 2013 3.270 3.310 3.090 3.130 528,762 -0.19(-5.72%)
Mar 28, 2013 3.430 3.430 3.270 3.320 368,630 -0.11(-3.21%)
Mar 27, 2013 3.470 3.540 3.430 3.430 318,617 -0.07(-2.00%)
Mar 26, 2013 3.590 3.590 3.450 3.500 159,623 -0.05(-1.41%)
Mar 25, 2013 3.610 3.630 3.460 3.550 260,721 -0.06(-1.66%)
Mar 22, 2013 3.660 3.690 3.610 3.610 183,792 -0.05(-1.37%)
Mar 21, 2013 3.720 3.740 3.635 3.660 299,851 +0.01(+0.27%)
Mar 20, 2013 3.630 3.660 3.550 3.650 166,195 +0.05(+1.39%)
Mar 19, 2013 3.690 3.690 3.570 3.600 329,913 -0.08(-2.17%)
Mar 18, 2013 3.810 3.870 3.630 3.680 355,742 -0.13(-3.41%)
Mar 15, 2013 3.800 3.849 3.720 3.810 816,111 +0.05(+1.33%)
Mar 14, 2013 3.730 3.830 3.690 3.760 211,164 +0.03(+0.80%)
Mar 13, 2013 4.030 4.040 3.730 3.730 349,552 -0.27(-6.75%)
Mar 12, 2013 4.000 4.060 3.790 4.000 368,087 +0.26(+6.95%)
Mar 11, 2013 3.710 3.790 3.631 3.740 176,056 +0.07(+1.91%)
Mar 08, 2013 3.500 3.720 3.410 3.670 261,201 +0.15(+4.26%)
Mar 07, 2013 3.680 3.740 3.460 3.520 232,053 -0.13(-3.56%)
Mar 06, 2013 3.370 3.690 3.160 3.650 763,752 +0.26(+7.67%)
Mar 05, 2013 3.590 3.610 3.360 3.390 314,081 -0.14(-3.97%)
Mar 04, 2013 3.580 3.600 3.490 3.530 365,380 -0.07(-1.94%)
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.