Alexco Resource Corp (NY: AXU )

1.690 USD -0.060 (-3.43%)
Streaming Delayed Price Updated: 12:27 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.750 1.760 1.680 1.700 767,394 -0.04(-2.30%)
Jul 30, 2019 1.770 1.810 1.740 1.740 435,103 -0.03(-1.69%)
Jul 29, 2019 1.710 1.770 1.689 1.770 583,929 +0.09(+5.36%)
Jul 26, 2019 1.700 1.760 1.660 1.680 846,900 -0.04(-2.33%)
Jul 25, 2019 1.800 1.800 1.640 1.720 1,135,043 -0.08(-4.44%)
Jul 24, 2019 1.750 1.800 1.750 1.800 867,513 +0.09(+5.26%)
Jul 23, 2019 1.730 1.870 1.620 1.710 1,982,562 +0.00(+0.00%)
Jul 22, 2019 1.600 1.720 1.590 1.710 1,526,993 +0.12(+7.55%)
Jul 19, 2019 1.640 1.690 1.550 1.590 1,419,000 -0.02(-1.24%)
Jul 18, 2019 1.500 1.610 1.470 1.610 2,466,939 +0.13(+8.78%)
Jul 17, 2019 1.300 1.480 1.300 1.480 2,679,005 +0.19(+14.73%)
Jul 16, 2019 1.180 1.300 1.180 1.290 1,209,862 +0.11(+9.32%)
Jul 15, 2019 1.160 1.200 1.140 1.180 396,545 +0.03(+2.61%)
Jul 12, 2019 1.110 1.150 1.090 1.150 265,700 +0.04(+3.60%)
Jul 11, 2019 1.090 1.110 1.040 1.110 413,744 +0.05(+4.72%)
Jul 10, 2019 1.100 1.150 1.060 1.060 833,712 -0.03(-2.75%)
Jul 09, 2019 1.130 1.140 1.090 1.090 521,287 -0.06(-5.22%)
Jul 08, 2019 1.170 1.170 1.130 1.150 128,892 -0.01(-0.86%)
Jul 05, 2019 1.140 1.170 1.120 1.160 305,700 -0.02(-1.69%)
Jul 03, 2019 1.170 1.180 1.150 1.180 202,200 +0.03(+2.61%)
Jul 02, 2019 1.120 1.160 1.110 1.150 499,651 +0.04(+3.60%)
Jul 01, 2019 1.110 1.120 1.080 1.110 243,636 -0.03(-2.63%)
Jun 28, 2019 1.130 1.160 1.110 1.140 171,700 +0.01(+0.88%)
Jun 27, 2019 1.180 1.180 1.100 1.130 256,887 -0.05(-4.24%)
Jun 26, 2019 1.120 1.200 1.120 1.180 711,802 +0.03(+2.61%)
Jun 25, 2019 1.240 1.240 1.110 1.150 602,276 -0.05(-4.17%)
Jun 24, 2019 1.170 1.210 1.146 1.200 561,991 +0.05(+4.35%)
Jun 21, 2019 1.140 1.150 1.100 1.150 494,400 +0.04(+3.60%)
Jun 20, 2019 1.060 1.160 1.060 1.110 1,131,005 +0.07(+6.73%)
Jun 19, 2019 1.040 1.040 1.010 1.040 274,431 +0.00(+0.00%)
Jun 18, 2019 1.050 1.050 1.020 1.040 138,297 -0.01(-0.93%)
Jun 17, 2019 1.010 1.050 1.000 1.050 351,414 +0.03(+2.92%)
Jun 14, 2019 1.010 1.050 1.010 1.020 248,800 +0.01(+0.99%)
Jun 13, 2019 1.020 1.050 1.010 1.010 284,064 -0.00(-0.18%)
Jun 12, 2019 0.9940 1.030 0.9646 1.012 299,200 +0.02(+2.00%)
Jun 11, 2019 0.9700 1.000 0.9500 0.9920 225,389 +0.03(+2.84%)
Jun 10, 2019 0.9845 0.9900 0.9500 0.9646 358,726 -0.02(-1.79%)
Jun 07, 2019 0.9800 1.030 0.9711 0.9822 450,200 +0.03(+2.68%)
Jun 06, 2019 0.9800 1.000 0.9566 0.9566 588,041 -0.04(-4.34%)
Jun 05, 2019 1.030 1.040 0.9850 1.000 653,979 +0.02(+2.04%)
Jun 04, 2019 1.000 1.020 0.9800 0.9800 1,643,924 -0.20(-16.95%)
Jun 03, 2019 1.100 1.210 1.090 1.180 762,429 +0.12(+11.32%)
May 31, 2019 1.010 1.070 1.010 1.060 246,400 +0.06(+6.00%)
May 30, 2019 0.9800 1.000 0.9500 1.000 130,310 +0.01(+1.01%)
May 29, 2019 1.000 1.010 0.9800 0.9900 150,522 -0.01(-1.00%)
May 28, 2019 1.010 1.020 1.000 1.000 129,266 -0.01(-0.99%)
May 24, 2019 1.040 1.040 1.000 1.010 71,300 -0.03(-2.88%)
May 23, 2019 1.040 1.060 1.000 1.040 239,388 +0.02(+1.96%)
May 22, 2019 1.050 1.060 1.020 1.020 144,406 -0.02(-1.92%)
May 21, 2019 1.030 1.050 1.010 1.040 124,627 +0.00(+0.00%)
May 20, 2019 1.060 1.060 1.020 1.040 84,930 -0.02(-1.89%)
May 17, 2019 1.030 1.070 1.000 1.060 568,000 +0.04(+3.92%)
May 16, 2019 1.070 1.073 1.020 1.020 289,905 -0.06(-5.56%)
May 15, 2019 1.050 1.090 1.040 1.080 205,454 +0.02(+1.89%)
May 14, 2019 1.100 1.100 1.020 1.060 138,545 -0.03(-2.75%)
May 13, 2019 1.060 1.090 1.042 1.090 295,166 +0.03(+2.83%)
May 10, 2019 1.030 1.060 1.030 1.060 136,800 +0.04(+3.92%)
May 09, 2019 1.020 1.040 1.000 1.020 105,043 +0.01(+0.99%)
May 08, 2019 1.040 1.060 1.000 1.010 148,860 -0.03(-2.88%)
May 07, 2019 1.070 1.070 1.030 1.040 96,005 -0.02(-1.70%)
May 06, 2019 1.040 1.070 1.030 1.058 61,657 +0.01(+0.76%)
May 03, 2019 1.020 1.070 1.020 1.050 180,400 +0.04(+3.96%)
May 02, 2019 0.9900 1.030 0.9900 1.010 362,272 +0.00(+0.00%)
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.