Alexco Resource Corp (NY: AXU )

2.140 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 1.200 1.260 1.260 1.260 617,400 +0.04(+3.28%)
Dec 30, 2013 1.210 1.230 1.200 1.220 269,108 +0.00(+0.00%)
Dec 27, 2013 1.230 1.230 1.190 1.220 251,359 +0.02(+1.67%)
Dec 26, 2013 1.230 1.230 1.200 1.200 293,863 -0.02(-1.64%)
Dec 24, 2013 1.225 1.230 1.200 1.220 231,756 +0.02(+1.67%)
Dec 23, 2013 1.240 1.250 1.200 1.200 303,025 +0.00(+0.00%)
Dec 20, 2013 1.220 1.270 1.190 1.200 512,741 +0.01(+0.84%)
Dec 19, 2013 1.170 1.210 1.160 1.190 286,260 -0.01(-0.83%)
Dec 18, 2013 1.270 1.289 1.200 1.200 630,797 -0.04(-3.23%)
Dec 17, 2013 1.300 1.350 1.240 1.240 290,579 -0.05(-3.88%)
Dec 16, 2013 1.360 1.400 1.240 1.290 647,552 -0.10(-7.19%)
Dec 13, 2013 1.350 1.400 1.330 1.390 585,970 +0.05(+3.73%)
Dec 12, 2013 1.290 1.350 1.250 1.340 219,163 +0.01(+0.75%)
Dec 11, 2013 1.260 1.400 1.250 1.330 810,491 +0.05(+3.50%)
Dec 10, 2013 1.190 1.300 1.190 1.285 543,261 +0.11(+9.83%)
Dec 09, 2013 1.245 1.245 1.150 1.170 388,717 -0.06(-4.88%)
Dec 06, 2013 1.290 1.320 1.220 1.230 215,166 -0.01(-0.81%)
Dec 05, 2013 1.240 1.290 1.230 1.240 142,417 -0.06(-4.62%)
Dec 04, 2013 1.220 1.310 1.220 1.300 308,628 +0.07(+5.69%)
Dec 03, 2013 1.230 1.240 1.150 1.230 342,259 -0.01(-0.81%)
Dec 02, 2013 1.390 1.400 1.220 1.240 297,155 -0.12(-8.82%)
Nov 29, 2013 1.310 1.370 1.300 1.360 114,860 +0.06(+4.62%)
Nov 27, 2013 1.320 1.390 1.260 1.300 214,279 +0.01(+0.39%)
Nov 26, 2013 1.230 1.300 1.200 1.295 176,141 +0.05(+4.44%)
Nov 25, 2013 1.260 1.260 1.200 1.240 251,123 +0.02(+1.64%)
Nov 22, 2013 1.240 1.260 1.200 1.220 108,683 +0.00(+0.00%)
Nov 21, 2013 1.260 1.280 1.200 1.220 183,507 -0.02(-1.61%)
Nov 20, 2013 1.270 1.310 1.230 1.240 308,833 -0.06(-4.62%)
Nov 19, 2013 1.345 1.390 1.290 1.300 156,442 -0.02(-1.52%)
Nov 18, 2013 1.340 1.360 1.280 1.320 236,307 -0.04(-2.94%)
Nov 15, 2013 1.240 1.430 1.240 1.360 403,871 +0.12(+9.68%)
Nov 14, 2013 1.230 1.270 1.200 1.240 185,863 -0.02(-1.59%)
Nov 12, 2013 1.270 1.330 1.240 1.260 101,920 -0.04(-3.08%)
Nov 11, 2013 1.280 1.330 1.270 1.300 100,200 -0.01(-0.76%)
Nov 08, 2013 1.210 1.320 1.200 1.310 172,484 +0.05(+3.97%)
Nov 07, 2013 1.320 1.340 1.250 1.260 156,043 -0.09(-6.67%)
Nov 06, 2013 1.380 1.390 1.350 1.350 73,680 +0.00(+0.00%)
Nov 05, 2013 1.350 1.390 1.320 1.350 115,841 +0.00(+0.00%)
Nov 04, 2013 1.370 1.420 1.310 1.350 185,397 +0.01(+0.75%)
Nov 01, 2013 1.420 1.420 1.300 1.340 291,325 -0.08(-5.63%)
Oct 31, 2013 1.490 1.490 1.390 1.420 285,103 -0.12(-7.79%)
Oct 30, 2013 1.610 1.690 1.490 1.540 169,143 -0.02(-1.28%)
Oct 29, 2013 1.630 1.640 1.560 1.560 182,659 -0.08(-4.88%)
Oct 28, 2013 1.680 1.750 1.630 1.640 173,445 -0.03(-1.80%)
Oct 25, 2013 1.710 1.740 1.630 1.670 260,518 -0.08(-4.57%)
Oct 24, 2013 1.590 1.750 1.590 1.750 230,645 +0.20(+12.90%)
Oct 23, 2013 1.680 1.690 1.520 1.550 302,368 -0.14(-8.28%)
Oct 22, 2013 1.540 1.710 1.520 1.690 508,878 +0.16(+10.46%)
Oct 21, 2013 1.500 1.570 1.410 1.530 232,846 +0.13(+9.29%)
Oct 18, 2013 1.370 1.490 1.350 1.400 229,307 +0.02(+1.45%)
Oct 17, 2013 1.270 1.420 1.270 1.380 399,749 +0.16(+13.11%)
Oct 16, 2013 1.240 1.260 1.200 1.220 42,871 -0.02(-1.61%)
Oct 15, 2013 1.170 1.260 1.170 1.240 63,138 +0.02(+1.64%)
Oct 14, 2013 1.220 1.259 1.220 1.220 49,106 +0.02(+1.67%)
Oct 11, 2013 1.200 1.220 1.170 1.200 155,259 +0.00(+0.00%)
Oct 10, 2013 1.230 1.270 1.200 1.200 203,225 -0.03(-2.44%)
Oct 09, 2013 1.270 1.300 1.220 1.230 153,498 -0.07(-5.38%)
Oct 08, 2013 1.350 1.430 1.300 1.300 137,914 -0.03(-2.26%)
Oct 07, 2013 1.280 1.350 1.270 1.330 106,449 +0.05(+3.91%)
Oct 04, 2013 1.320 1.320 1.250 1.280 197,631 -0.02(-1.54%)
Oct 03, 2013 1.350 1.350 1.290 1.300 114,991 -0.04(-2.99%)
Oct 02, 2013 1.350 1.370 1.310 1.340 125,726 +0.03(+2.29%)
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.