Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.110 2.280 2.080 2.250 2,096,113 +0.14(+6.64%)
Jun 29, 2020 2.180 2.180 2.080 2.110 1,343,865 -0.03(-1.40%)
Jun 26, 2020 2.130 2.140 2.020 2.140 1,568,100 +0.02(+0.94%)
Jun 25, 2020 2.090 2.130 2.030 2.120 1,860,478 +0.03(+1.44%)
Jun 24, 2020 2.100 2.150 2.015 2.090 2,540,266 -0.13(-5.86%)
Jun 23, 2020 2.140 2.220 2.120 2.220 1,520,207 +0.16(+7.77%)
Jun 22, 2020 1.970 2.170 1.970 2.060 2,036,928 +0.15(+7.85%)
Jun 19, 2020 1.980 2.090 1.910 1.910 2,370,000 -0.01(-0.52%)
Jun 18, 2020 1.970 2.015 1.905 1.920 786,159 -0.06(-3.03%)
Jun 17, 2020 2.040 2.070 1.970 1.980 709,077 -0.03(-1.49%)
Jun 16, 2020 2.100 2.140 2.000 2.010 1,146,901 -0.06(-2.90%)
Jun 15, 2020 1.960 2.089 1.870 2.070 1,471,868 +0.05(+2.48%)
Jun 12, 2020 2.040 2.100 1.940 2.020 1,142,100 +0.05(+2.54%)
Jun 11, 2020 2.250 2.250 1.970 1.970 2,511,295 -0.27(-12.05%)
Jun 10, 2020 2.180 2.240 2.000 2.240 1,873,523 +0.15(+7.18%)
Jun 09, 2020 2.140 2.180 2.060 2.090 1,211,793 -0.08(-3.69%)
Jun 08, 2020 2.200 2.230 2.110 2.170 1,123,555 +0.00(+0.00%)
Jun 05, 2020 2.170 2.210 2.080 2.170 1,661,900 -0.09(-3.98%)
Jun 04, 2020 2.230 2.300 2.180 2.260 1,133,029 +0.05(+2.26%)
Jun 03, 2020 2.250 2.280 2.180 2.210 1,659,453 -0.07(-3.07%)
Jun 02, 2020 2.490 2.520 2.250 2.280 2,446,815 -0.20(-8.06%)
Jun 01, 2020 2.340 2.500 2.290 2.480 2,422,913 +0.19(+8.30%)
May 29, 2020 2.250 2.320 2.180 2.290 1,950,100 +0.15(+7.01%)
May 28, 2020 2.200 2.340 2.120 2.140 2,039,397 -0.05(-2.28%)
May 27, 2020 1.980 2.190 1.940 2.190 1,800,003 +0.14(+6.83%)
May 26, 2020 2.150 2.220 2.040 2.050 1,745,223 -0.13(-5.96%)
May 22, 2020 2.220 2.300 2.090 2.180 1,940,700 -0.04(-1.80%)
May 21, 2020 2.200 2.280 2.080 2.220 1,960,991 -0.08(-3.48%)
May 20, 2020 2.350 2.430 2.230 2.300 2,616,619 +0.00(+0.00%)
May 19, 2020 2.310 2.350 2.170 2.300 3,150,874 +0.05(+2.22%)
May 18, 2020 2.240 2.260 2.130 2.250 2,192,608 +0.14(+6.64%)
May 15, 2020 1.980 2.120 1.960 2.110 2,615,800 +0.27(+14.67%)
May 14, 2020 1.700 1.840 1.700 1.840 1,086,586 +0.14(+8.24%)
May 13, 2020 1.720 1.750 1.610 1.700 1,292,746 -0.01(-0.58%)
May 12, 2020 1.850 1.850 1.700 1.710 710,259 -0.04(-2.29%)
May 11, 2020 1.800 1.840 1.710 1.750 829,655 -0.02(-1.13%)
May 08, 2020 1.800 1.870 1.740 1.770 1,434,400 -0.02(-1.12%)
May 07, 2020 1.690 1.805 1.650 1.790 1,341,115 +0.11(+6.55%)
May 06, 2020 1.740 1.750 1.670 1.680 884,864 -0.07(-4.00%)
May 05, 2020 1.630 1.760 1.630 1.750 1,009,405 +0.13(+8.02%)
May 04, 2020 1.650 1.685 1.600 1.620 835,057 -0.02(-1.22%)
May 01, 2020 1.570 1.660 1.525 1.640 885,800 +0.02(+1.23%)
Apr 30, 2020 1.710 1.710 1.570 1.620 1,189,833 -0.09(-5.26%)
Apr 29, 2020 1.650 1.720 1.590 1.710 2,150,912 +0.10(+6.21%)
Apr 28, 2020 1.600 1.620 1.510 1.610 818,521 +0.07(+4.55%)
Apr 27, 2020 1.510 1.560 1.460 1.540 1,033,354 +0.04(+2.67%)
Apr 24, 2020 1.540 1.560 1.410 1.500 1,500,700 -0.04(-2.60%)
Apr 23, 2020 1.580 1.700 1.490 1.540 1,794,258 +0.01(+0.65%)
Apr 22, 2020 1.480 1.550 1.440 1.530 1,127,341 +0.10(+6.99%)
Apr 21, 2020 1.400 1.460 1.370 1.430 863,613 -0.04(-2.72%)
Apr 20, 2020 1.410 1.520 1.390 1.470 1,009,682 +0.05(+3.52%)
Apr 17, 2020 1.360 1.470 1.360 1.420 765,600 -0.05(-3.40%)
Apr 16, 2020 1.500 1.550 1.400 1.470 1,321,424 -0.03(-2.00%)
Apr 15, 2020 1.500 1.620 1.490 1.500 1,122,832 -0.10(-6.25%)
Apr 14, 2020 1.680 1.805 1.525 1.600 2,294,020 -0.02(-1.23%)
Apr 13, 2020 1.460 1.620 1.350 1.620 1,561,875 +0.21(+14.89%)
Apr 09, 2020 1.330 1.420 1.310 1.410 1,661,700 +0.17(+13.71%)
Apr 08, 2020 1.320 1.360 1.240 1.240 965,873 -0.08(-6.06%)
Apr 07, 2020 1.360 1.430 1.280 1.320 1,370,837 -0.02(-1.49%)
Apr 06, 2020 1.250 1.370 1.240 1.340 1,385,548 +0.12(+9.84%)
Apr 03, 2020 1.300 1.313 1.190 1.220 504,100 -0.03(-2.40%)
Apr 02, 2020 1.200 1.300 1.200 1.250 1,192,956 +0.08(+7.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.